Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 31.50
+1.10 (3.62%)
Oct 27, 2026, 5:35 PM CET
Arteche Lantegi Elkartea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 30.40 | 31.50 | 30.00 | 31.50 | 31.50 | 3.62% | 18,138 |
| Oct 26, 2026 | 30.50 | 31.00 | 30.20 | 30.40 | 30.40 | 1.00% | 8,950 |
| Oct 23, 2026 | 30.30 | 30.90 | 30.10 | 30.10 | 30.10 | -0.99% | 16,470 |
| Oct 22, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -5.59% | 19,234 |
| Oct 21, 2026 | 31.50 | 32.70 | 31.50 | 32.20 | 32.20 | -0.62% | 11,573 |
| Oct 20, 2026 | 31.80 | 32.60 | 31.20 | 32.40 | 32.40 | 0.31% | 26,246 |
| Oct 19, 2026 | 32.50 | 32.80 | 31.80 | 32.30 | 32.30 | -1.52% | 18,004 |
| Oct 16, 2026 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | 0.31% | 16,977 |
| Oct 15, 2026 | 32.70 | 33.20 | 32.30 | 32.70 | 32.70 | -3.54% | 25,622 |
| Oct 14, 2026 | 34.60 | 35.10 | 33.90 | 33.90 | 33.90 | -1.45% | 16,707 |
| Oct 13, 2026 | 34.20 | 34.90 | 34.00 | 34.40 | 34.40 | -1.43% | 17,828 |
| Oct 12, 2026 | 34.10 | 35.30 | 34.10 | 34.90 | 34.90 | 0.58% | 14,408 |
| Oct 9, 2026 | 34.40 | 35.00 | 34.40 | 34.70 | 34.70 | 1.17% | 15,669 |
| Oct 8, 2026 | 35.20 | 35.20 | 33.90 | 34.30 | 34.30 | -2.83% | 21,987 |
| Oct 7, 2026 | 36.40 | 36.80 | 35.20 | 35.30 | 35.30 | -3.29% | 26,597 |
| Oct 6, 2026 | 35.30 | 36.90 | 35.20 | 36.50 | 36.50 | 3.40% | 22,352 |
| Oct 5, 2026 | 37.00 | 37.00 | 34.80 | 35.30 | 35.30 | -1.94% | 33,514 |
| Oct 2, 2026 | 36.40 | 36.40 | 34.80 | 36.00 | 36.00 | 1.41% | 28,284 |
| Oct 1, 2026 | 37.90 | 37.90 | 34.40 | 35.50 | 35.50 | -5.84% | 53,152 |
| Sep 30, 2026 | 37.80 | 37.80 | 36.70 | 37.70 | 37.70 | 0.27% | 20,698 |
| Sep 29, 2026 | 36.50 | 37.80 | 35.90 | 37.60 | 37.60 | 5.03% | 47,667 |
| Sep 28, 2026 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | -4.79% | 35,757 |
| Sep 25, 2026 | 36.50 | 38.00 | 36.40 | 37.60 | 37.60 | 3.58% | 49,466 |
| Sep 24, 2026 | 36.30 | 36.30 | 33.10 | 36.30 | 36.30 | - | 30,452 |
| Sep 23, 2026 | 35.40 | 36.30 | 35.00 | 36.30 | 36.30 | 3.12% | 34,864 |
| Sep 22, 2026 | 34.30 | 35.20 | 33.20 | 35.20 | 35.20 | 2.92% | 36,006 |
| Sep 21, 2026 | 34.30 | 34.50 | 33.60 | 34.20 | 34.20 | 0.59% | 30,037 |
| Sep 18, 2026 | 32.70 | 34.00 | 32.60 | 34.00 | 34.00 | 4.62% | 380,116 |
| Sep 17, 2026 | 31.50 | 32.90 | 31.40 | 32.50 | 32.50 | 5.18% | 34,602 |
| 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 |