Arteche Lantegi Elkartea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	37.40	38.00	36.40	37.90	37.90	4.99%	10,176
Jun 19, 2026	35.50	36.20	35.00	36.10	36.10	0.28%	15,944
Jun 18, 2026	36.60	36.60	35.60	36.00	36.00	-1.64%	14,983
Jun 17, 2026	37.60	37.60	35.40	36.60	36.60	0.27%	20,899
Jun 16, 2026	38.30	38.50	36.50	36.50	36.50	-2.93%	14,839
Jun 15, 2026	40.00	40.00	37.10	37.60	37.60	3.30%	35,686
Jun 12, 2026	34.90	37.00	34.90	36.40	36.40	4.00%	19,737
Jun 11, 2026	34.50	35.50	34.50	35.00	35.00	0.86%	12,133
Jun 10, 2026	36.00	36.60	34.20	34.70	34.70	-5.19%	32,754
Jun 9, 2026	35.80	37.90	35.60	36.60	36.60	1.67%	22,353
Jun 8, 2026	36.80	37.50	34.00	36.00	36.00	-5.01%	29,970
Jun 5, 2026	39.80	39.80	37.40	37.90	37.90	-3.56%	9,939
Jun 4, 2026	39.50	40.10	38.60	39.30	39.30	1.81%	15,797
Jun 3, 2026	39.30	40.30	37.30	38.60	38.60	-1.53%	50,020
Jun 2, 2026	40.00	40.00	38.00	39.20	39.20	-1.26%	21,335
Jun 1, 2026	40.50	41.40	39.50	39.70	39.70	-2.70%	12,824
May 29, 2026	42.50	42.50	40.60	40.80	40.80	-0.97%	15,831
May 28, 2026	40.20	43.00	40.20	41.20	41.20	0.49%	21,463
May 27, 2026	44.00	44.00	41.00	41.00	41.00	-2.61%	10,809
May 26, 2026	40.90	43.00	40.80	42.10	42.10	3.95%	14,701
May 25, 2026	42.20	42.20	40.50	40.50	40.50	-0.25%	16,009
May 22, 2026	40.40	41.00	38.10	40.60	40.60	0.25%	39,766
May 21, 2026	44.50	44.50	40.30	40.50	40.50	-6.68%	33,178
May 20, 2026	41.20	43.80	41.20	43.40	43.40	1.88%	18,403
May 19, 2026	43.50	43.80	41.40	42.60	42.60	-0.23%	18,943
May 18, 2026	44.60	44.60	41.90	42.70	42.70	-1.84%	22,014
May 15, 2026	43.60	44.00	41.90	43.50	43.50	2.35%	14,076
May 14, 2026	42.10	44.50	39.50	42.50	42.50	0.47%	29,609
May 13, 2026	44.80	46.00	41.30	42.30	42.30	-3.20%	34,448
May 12, 2026	43.90	46.00	41.20	43.70	43.70	1.63%	60,407
May 11, 2026	43.30	44.50	39.20	43.00	43.00	-2.27%	67,017
May 8, 2026	39.80	44.10	38.50	44.00	44.00	13.76%	75,959
May 7, 2026	34.60	42.00	34.20	39.00	38.68	12.07%	203,741
May 6, 2026	32.50	35.60	32.40	34.80	34.51	8.75%	139,989
May 5, 2026	32.10	32.70	31.60	32.00	31.74	-	26,558
May 4, 2026	31.90	32.70	31.50	32.00	31.74	0.31%	10,509
Apr 30, 2026	32.00	32.20	31.30	31.90	31.64	-0.93%	11,334
Apr 29, 2026	31.80	32.50	31.20	32.20	31.93	2.22%	9,600
Apr 28, 2026	32.10	32.10	31.20	31.50	31.24	-0.63%	7,207
Apr 27, 2026	32.00	32.50	31.70	31.70	31.44	-0.94%	9,148
Apr 24, 2026	32.00	32.10	31.50	32.00	31.74	-	16,725
Apr 23, 2026	31.00	32.70	30.10	32.00	31.74	4.92%	45,799
Apr 22, 2026	29.60	31.00	29.40	30.50	30.25	3.74%	30,190
Apr 21, 2026	29.50	29.60	29.10	29.40	29.16	0.34%	11,189
Apr 20, 2026	27.70	29.60	27.70	29.30	29.06	4.64%	14,126
Apr 17, 2026	28.20	28.50	28.00	28.00	27.77	-0.36%	7,807
Apr 16, 2026	28.00	28.50	27.50	28.10	27.87	0.36%	15,105
Apr 15, 2026	27.90	28.00	27.60	28.00	27.77	0.36%	6,126
Apr 14, 2026	27.90	28.00	27.70	27.90	27.67	0.36%	6,884
Apr 13, 2026	28.00	28.20	27.50	27.80	27.57	-	9,070