Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 42.10
+1.60 (3.95%)
May 26, 2026, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 27.70 | 28.00 | 27.20 | 27.80 | 27.57 | -0.71% | 10,330 |
| Apr 9, 2026 | 26.90 | 28.00 | 26.50 | 28.00 | 27.77 | 6.06% | 12,131 |
| Apr 8, 2026 | 26.60 | 27.00 | 26.20 | 26.40 | 26.18 | - | 12,709 |
| Apr 7, 2026 | 26.80 | 26.90 | 26.20 | 26.40 | 26.18 | -1.49% | 5,601 |
| Apr 2, 2026 | 26.80 | 27.00 | 26.40 | 26.80 | 26.58 | 2.29% | 4,121 |
| Apr 1, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 25.98 | 4.80% | 14,151 |
| Mar 31, 2026 | 25.20 | 26.20 | 24.80 | 25.00 | 24.79 | 1.63% | 10,066 |
| Mar 30, 2026 | 24.80 | 25.20 | 24.60 | 24.60 | 24.40 | -1.60% | 5,885 |
| Mar 27, 2026 | 26.60 | 26.60 | 24.60 | 25.00 | 24.79 | -2.34% | 11,245 |
| Mar 26, 2026 | 26.20 | 26.20 | 25.00 | 25.60 | 25.39 | -0.78% | 12,286 |
| Mar 25, 2026 | 27.80 | 27.80 | 25.80 | 25.80 | 25.59 | -4.44% | 26,700 |
| Mar 24, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 26.78 | -3.57% | 12,573 |
| Mar 23, 2026 | 28.00 | 28.40 | 26.40 | 28.00 | 27.77 | -2.10% | 27,839 |
| Mar 20, 2026 | 29.00 | 29.60 | 28.40 | 28.60 | 28.36 | -1.38% | 12,351 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.20 | 29.00 | 28.76 | 1.40% | 5,888 |
| Mar 18, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.36 | 0.70% | 12,328 |
| Mar 17, 2026 | 27.60 | 30.00 | 27.00 | 28.40 | 28.17 | 5.19% | 26,380 |
| Mar 16, 2026 | 26.60 | 27.00 | 25.80 | 27.00 | 26.78 | 4.65% | 20,047 |
| Mar 13, 2026 | 26.00 | 26.60 | 25.40 | 25.80 | 25.59 | -0.77% | 14,831 |
| Mar 12, 2026 | 25.40 | 26.40 | 25.20 | 26.00 | 25.79 | 1.56% | 10,406 |