Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 30.90
+0.70 (2.32%)
Sep 16, 2026, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 30.60 | 31.00 | 29.90 | 30.90 | 30.90 | 2.32% | 27,743 |
| Sep 15, 2026 | 29.80 | 30.50 | 29.70 | 30.20 | 30.20 | 3.42% | 21,017 |
| Sep 14, 2026 | 29.10 | 30.60 | 29.00 | 29.20 | 29.20 | -2.99% | 21,179 |
| Sep 11, 2026 | 29.10 | 30.40 | 29.10 | 30.10 | 30.10 | 2.03% | 14,913 |
| Sep 10, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | - | 13,074 |
| Sep 9, 2026 | 30.60 | 30.80 | 29.50 | 29.50 | 29.50 | -3.28% | 24,602 |
| Sep 8, 2026 | 30.40 | 30.70 | 30.00 | 30.50 | 30.50 | 0.66% | 20,961 |
| Sep 7, 2026 | 29.10 | 30.40 | 29.10 | 30.30 | 30.30 | 4.48% | 27,131 |
| Sep 4, 2026 | 29.10 | 29.70 | 29.00 | 29.00 | 29.00 | - | 15,725 |
| Sep 3, 2026 | 28.80 | 29.40 | 28.50 | 29.00 | 29.00 | 1.40% | 24,223 |
| Sep 2, 2026 | 28.00 | 28.80 | 27.60 | 28.60 | 28.60 | 2.14% | 30,844 |
| Sep 1, 2026 | 29.40 | 29.40 | 27.70 | 28.00 | 28.00 | -3.78% | 40,507 |
| Aug 31, 2026 | 29.40 | 29.70 | 28.60 | 29.10 | 29.10 | 0.34% | 21,625 |
| Aug 28, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.68% | 18,841 |
| Aug 27, 2026 | 29.20 | 29.50 | 29.10 | 29.20 | 29.20 | 0.34% | 13,790 |
| Aug 26, 2026 | 29.70 | 30.10 | 29.10 | 29.10 | 29.10 | 0.34% | 17,826 |
| Aug 25, 2026 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -0.34% | 15,229 |
| Aug 24, 2026 | 29.10 | 29.50 | 28.70 | 29.10 | 29.10 | - | 22,313 |
| Aug 21, 2026 | 29.40 | 30.00 | 29.00 | 29.10 | 29.10 | -1.02% | 10,789 |
| Aug 20, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 2.08% | 26,662 |
| Aug 19, 2026 | 28.20 | 29.10 | 28.20 | 28.80 | 28.80 | 1.41% | 17,664 |
| Aug 18, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -1.05% | 19,950 |
| Aug 17, 2026 | 28.90 | 29.20 | 28.40 | 28.70 | 28.70 | -1.03% | 16,912 |
| Aug 14, 2026 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | - | 15,288 |
| Aug 13, 2026 | 30.10 | 30.40 | 29.00 | 29.00 | 29.00 | -5.54% | 46,434 |
| Aug 12, 2026 | 29.90 | 30.70 | 29.50 | 30.70 | 30.70 | 3.02% | 18,779 |
| Aug 11, 2026 | 29.00 | 30.20 | 28.60 | 29.80 | 29.80 | 4.56% | 30,425 |
| Aug 10, 2026 | 29.20 | 29.20 | 28.20 | 28.50 | 28.50 | -1.04% | 10,547 |
| Aug 7, 2026 | 28.90 | 29.20 | 28.50 | 28.80 | 28.80 | 0.70% | 21,695 |
| Aug 6, 2026 | 28.30 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 16,370 |
| Aug 5, 2026 | 29.10 | 29.20 | 28.10 | 28.20 | 28.20 | -3.09% | 17,973 |
| Aug 4, 2026 | 29.70 | 29.70 | 29.10 | 29.10 | 29.10 | -1.36% | 15,319 |
| Aug 3, 2026 | 29.20 | 29.60 | 28.80 | 29.50 | 29.50 | 1.37% | 16,653 |
| Jul 31, 2026 | 29.50 | 30.00 | 28.70 | 29.10 | 29.10 | -1.36% | 33,533 |
| Jul 30, 2026 | 27.50 | 29.50 | 27.20 | 29.50 | 29.50 | 6.12% | 67,729 |
| Jul 29, 2026 | 30.00 | 30.00 | 27.50 | 27.80 | 27.80 | -7.02% | 62,797 |
| Jul 28, 2026 | 31.80 | 31.80 | 28.80 | 29.90 | 29.90 | -2.29% | 58,565 |
| Jul 27, 2026 | 30.80 | 31.40 | 30.40 | 30.60 | 30.60 | - | 24,341 |
| Jul 24, 2026 | 29.70 | 31.20 | 29.70 | 30.60 | 30.60 | 0.99% | 20,043 |
| Jul 23, 2026 | 29.90 | 31.50 | 29.50 | 30.30 | 30.30 | 0.33% | 44,706 |
| Jul 22, 2026 | 30.30 | 30.30 | 29.30 | 30.20 | 30.20 | -0.33% | 24,102 |
| Jul 21, 2026 | 30.70 | 30.70 | 30.00 | 30.30 | 30.30 | 2.02% | 40,167 |
| Jul 20, 2026 | 29.70 | 30.40 | 29.70 | 29.70 | 29.70 | -0.67% | 31,334 |
| Jul 17, 2026 | 30.20 | 30.60 | 29.70 | 29.90 | 29.90 | -2.29% | 26,679 |
| Jul 16, 2026 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | -2.86% | 21,751 |
| Jul 15, 2026 | 31.00 | 31.50 | 29.60 | 31.50 | 31.50 | 3.62% | 47,571 |
| Jul 14, 2026 | 31.50 | 31.50 | 29.90 | 30.40 | 30.40 | -3.80% | 53,294 |
| Jul 13, 2026 | 33.40 | 33.50 | 31.60 | 31.60 | 31.60 | -5.67% | 47,389 |
| Jul 10, 2026 | 33.50 | 33.90 | 32.70 | 33.50 | 33.50 | - | 52,284 |
| Jul 9, 2026 | 31.70 | 33.60 | 31.70 | 33.50 | 33.50 | 3.40% | 27,855 |