Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 31.80
-0.40 (-1.24%)
Apr 30, 2026, 3:54 PM CET
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32.00 | 32.10 | 31.30 | 31.70 | - | -1.55% | 9,088 |
| Apr 29, 2026 | 31.80 | 32.50 | 31.20 | 32.20 | 32.20 | 2.22% | 9,600 |
| Apr 28, 2026 | 32.10 | 32.10 | 31.20 | 31.50 | 31.50 | -0.63% | 7,207 |
| Apr 27, 2026 | 32.00 | 32.50 | 31.70 | 31.70 | 31.70 | -0.94% | 9,148 |
| Apr 24, 2026 | 32.00 | 32.10 | 31.50 | 32.00 | 32.00 | - | 16,725 |
| Apr 23, 2026 | 31.00 | 32.70 | 30.10 | 32.00 | 32.00 | 4.92% | 44,936 |
| Apr 22, 2026 | 29.60 | 31.00 | 29.40 | 30.50 | 30.50 | 3.74% | 30,190 |
| Apr 21, 2026 | 29.50 | 29.60 | 29.10 | 29.40 | 29.40 | 0.34% | 11,189 |
| Apr 20, 2026 | 27.70 | 29.60 | 27.70 | 29.30 | 29.30 | 4.64% | 14,126 |
| Apr 17, 2026 | 28.20 | 28.50 | 28.00 | 28.00 | 28.00 | -0.36% | 7,807 |
| Apr 16, 2026 | 28.00 | 28.50 | 27.50 | 28.10 | 28.10 | 0.36% | 15,105 |
| Apr 15, 2026 | 27.90 | 28.00 | 27.60 | 28.00 | 28.00 | 0.36% | 6,126 |
| Apr 14, 2026 | 27.90 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 6,884 |
| Apr 13, 2026 | 28.00 | 28.20 | 27.50 | 27.80 | 27.80 | - | 9,070 |
| Apr 10, 2026 | 27.70 | 28.00 | 27.20 | 27.80 | 27.80 | -0.71% | 10,330 |
| Apr 9, 2026 | 26.90 | 28.00 | 26.50 | 28.00 | 28.00 | 6.06% | 12,131 |
| Apr 8, 2026 | 26.60 | 27.00 | 26.20 | 26.40 | 26.40 | - | 12,709 |
| Apr 7, 2026 | 26.80 | 26.90 | 26.20 | 26.40 | 26.40 | -1.49% | 5,601 |
| Apr 2, 2026 | 26.80 | 27.00 | 26.40 | 26.80 | 26.80 | 2.29% | 4,121 |
| Apr 1, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 4.80% | 14,151 |
| Mar 31, 2026 | 25.20 | 26.20 | 24.80 | 25.00 | 25.00 | 1.63% | 10,066 |
| Mar 30, 2026 | 24.80 | 25.20 | 24.60 | 24.60 | 24.60 | -1.60% | 5,885 |
| Mar 27, 2026 | 26.60 | 26.60 | 24.60 | 25.00 | 25.00 | -2.34% | 11,245 |
| Mar 26, 2026 | 26.20 | 26.20 | 25.00 | 25.60 | 25.60 | -0.78% | 12,286 |
| Mar 25, 2026 | 27.80 | 27.80 | 25.80 | 25.80 | 25.80 | -4.44% | 26,700 |
| Mar 24, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -3.57% | 12,573 |
| Mar 23, 2026 | 28.00 | 28.40 | 26.40 | 28.00 | 28.00 | -2.10% | 27,839 |
| Mar 20, 2026 | 29.00 | 29.60 | 28.40 | 28.60 | 28.60 | -1.38% | 12,351 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.20 | 29.00 | 29.00 | 1.40% | 5,888 |
| Mar 18, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 0.70% | 12,328 |
| Mar 17, 2026 | 27.60 | 30.00 | 27.00 | 28.40 | 28.40 | 5.19% | 26,380 |
| Mar 16, 2026 | 26.60 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 20,047 |
| Mar 13, 2026 | 26.00 | 26.60 | 25.40 | 25.80 | 25.80 | -0.77% | 14,831 |
| Mar 12, 2026 | 25.40 | 26.40 | 25.20 | 26.00 | 26.00 | 1.56% | 10,406 |
| Mar 11, 2026 | 26.00 | 26.60 | 25.20 | 25.60 | 25.60 | -0.78% | 19,577 |
| Mar 10, 2026 | 24.20 | 25.80 | 24.00 | 25.80 | 25.80 | 7.50% | 24,332 |
| Mar 9, 2026 | 23.40 | 24.40 | 22.40 | 24.00 | 24.00 | 0.84% | 21,673 |
| Mar 6, 2026 | 24.00 | 24.20 | 23.60 | 23.80 | 23.80 | -2.46% | 7,165 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -1.61% | 7,215 |
| Mar 4, 2026 | 24.40 | 25.00 | 24.00 | 24.80 | 24.80 | 0.81% | 10,336 |
| Mar 3, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -3.91% | 22,701 |
| Mar 2, 2026 | 23.20 | 25.60 | 23.20 | 25.60 | 25.60 | 0.79% | 32,128 |
| Feb 27, 2026 | 25.80 | 25.80 | 24.80 | 25.40 | 25.40 | - | 15,654 |
| Feb 26, 2026 | 23.80 | 26.00 | 23.80 | 25.40 | 25.40 | 6.72% | 54,420 |
| Feb 25, 2026 | 23.40 | 23.80 | 22.40 | 23.80 | 23.80 | 3.48% | 19,577 |
| Feb 24, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | 10,089 |
| Feb 23, 2026 | 22.60 | 23.00 | 22.00 | 22.80 | 22.80 | -0.87% | 10,368 |
| Feb 20, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -1.71% | 3,360 |
| Feb 19, 2026 | 23.00 | 23.40 | 22.40 | 23.40 | 23.40 | 1.74% | 16,446 |
| Feb 18, 2026 | 23.80 | 23.80 | 22.00 | 23.00 | 23.00 | -0.86% | 17,160 |