S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 10.10
-0.70 (-6.48%)
At close: Jan 29, 2026
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -6.48% | 70 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 8.00% | 388 |
| Jan 27, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | -1.96% | 411 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 28 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 77 |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 58 |
| Jan 21, 2026 | 10.20 | 10.40 | 10.00 | 10.40 | 10.40 | 1.96% | 342 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 586 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 729 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 44 |
| Jan 15, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 79 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 19 |
| Jan 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -5.41% | 427 |
| Jan 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 7.77% | 17 |
| Jan 9, 2026 | 10.40 | 11.50 | 10.30 | 10.30 | 10.30 | -0.96% | 1,452 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | 97 |
| Jan 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 78 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | 0.96% | 116 |
| Dec 23, 2025 | 11.20 | 11.20 | 10.40 | 10.40 | 10.40 | -4.59% | 504 |
| Dec 19, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -0.91% | 456 |
| Dec 18, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | 280 |
| Dec 16, 2025 | 10.50 | 11.00 | 10.30 | 11.00 | 11.00 | - | 430 |
| Dec 15, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | - | 27 |
| Dec 12, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | -0.90% | 12 |
| Dec 8, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | - | 27 |
| Dec 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 164 |
| Nov 28, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 126 |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 1 |
| Nov 26, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 113 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.04% | 20 |
| Nov 21, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 0.90% | 39 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 27 |
| Nov 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 3 |
| Nov 13, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 23 |
| Nov 12, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | - | 54 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | 10 |
| Nov 10, 2025 | 10.40 | 11.00 | 10.30 | 11.00 | 11.00 | - | 71 |
| Nov 6, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | - | 37 |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 2 |
| Nov 4, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -4.50% | 100 |
| Nov 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 131 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 63 |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | 1 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | 50 |
| Oct 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | 35 |
| Oct 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 203 |
| Oct 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 111 |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 60 |
| Oct 13, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 12 |