Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
Aug 7, 2026, 12:11 PM CET
Arteche Lantegi Elkartea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.90 | 29.00 | 28.60 | 28.90 | - | 1.05% | 3,654 |
| 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 |
| Jul 8, 2026 | 32.20 | 32.40 | 30.50 | 32.40 | 32.40 | 0.31% | 30,739 |
| Jul 7, 2026 | 34.40 | 34.50 | 32.30 | 32.30 | 32.30 | -3.87% | 39,366 |
| Jul 6, 2026 | 32.80 | 34.10 | 32.00 | 33.60 | 33.60 | 3.70% | 28,698 |
| Jul 3, 2026 | 32.50 | 33.10 | 32.40 | 32.40 | 32.40 | -0.31% | 36,757 |
| Jul 2, 2026 | 33.70 | 33.70 | 32.20 | 32.50 | 32.50 | -2.69% | 21,216 |
| Jul 1, 2026 | 34.00 | 34.10 | 33.00 | 33.40 | 33.40 | -0.89% | 9,344 |
| Jun 30, 2026 | 33.40 | 33.70 | 32.90 | 33.70 | 33.70 | 1.51% | 17,104 |
| Jun 29, 2026 | 33.40 | 34.00 | 33.10 | 33.20 | 33.20 | -1.48% | 22,226 |
| Jun 26, 2026 | 32.80 | 34.40 | 32.50 | 33.70 | 33.70 | 4.01% | 68,881 |
| Jun 25, 2026 | 33.70 | 34.70 | 32.20 | 32.40 | 32.40 | -11.23% | 179,696 |
| Jun 24, 2026 | 37.90 | 37.90 | 36.50 | 36.50 | 36.50 | -2.14% | 6,447 |
| Jun 23, 2026 | 38.00 | 38.00 | 37.00 | 37.30 | 37.30 | -1.58% | 15,600 |
| 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 |