Artea SA (BST:83U)
Germany · Delayed Price · Currency is EUR 5.15
-0.45 (-8.04%)
At close: Oct 30, 2026
BST:83U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.45 | 5.75 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Oct 29, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | - | - |
| Oct 28, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | -0.88% | - |
| Oct 27, 2026 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | 4.63% | - |
| Oct 26, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | - | - |
| Oct 23, 2026 | 5.15 | 5.45 | 5.10 | 5.40 | 5.40 | 4.85% | - |
| Oct 22, 2026 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -3.74% | - |
| Oct 21, 2026 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Oct 20, 2026 | 5.90 | 6.00 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Oct 19, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | - |
| Oct 16, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | - |
| Oct 15, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Oct 14, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 13, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 12, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 8, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | - |
| Oct 7, 2026 | 6.10 | 6.25 | 6.05 | 6.15 | 6.15 | - | - |
| Oct 6, 2026 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | -2.38% | - |
| Oct 5, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | - |
| Oct 2, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | - |
| Oct 1, 2026 | 6.60 | 6.70 | 6.25 | 6.30 | 6.30 | -4.55% | - |
| Sep 30, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Sep 29, 2026 | 6.15 | 6.70 | 6.15 | 6.55 | 6.55 | 5.65% | 850 |
| Sep 28, 2026 | 6.30 | 6.70 | 6.10 | 6.20 | 6.20 | -2.36% | 150 |
| Sep 25, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | - | - |
| Sep 24, 2026 | 6.00 | 6.35 | 5.95 | 6.35 | 6.35 | 5.83% | - |
| Sep 23, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 22, 2026 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | - |
| Sep 21, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 18, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 17, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 16, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Sep 15, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 16.82% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Sep 11, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 10, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 9, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Sep 8, 2026 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | - |
| Sep 7, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | - |
| Sep 4, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 3, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | - |
| Sep 2, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 1, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 66 |
| Aug 31, 2026 | 5.10 | 5.35 | 5.05 | 5.30 | 5.30 | 3.92% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 27, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 25, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |