S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 11.40
-0.10 (-0.87%)
At close: Jul 30, 2025
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.40 | 12.60 | 11.40 | 12.60 | 12.60 | 10.53% | 57 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 154 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 153 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 238 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | 311 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | -1.67% | 639 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | 94 |
| Jul 21, 2025 | 11.60 | 13.10 | 11.60 | 13.10 | 13.10 | 13.91% | 124 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | -6.50% | 462 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -6.11% | 255 |
| Jul 16, 2025 | 13.20 | 13.20 | 12.50 | 13.10 | 13.10 | -1.50% | 176 |
| Jul 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | 89 |
| Jul 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | 24 |
| Jul 11, 2025 | 13.90 | 14.10 | 12.90 | 13.50 | 13.11 | 3.85% | 608 |
| Jul 10, 2025 | 12.50 | 14.30 | 12.50 | 13.00 | 12.63 | 4.00% | 1,075 |
| Jul 9, 2025 | 12.50 | 12.50 | 11.50 | 12.50 | 12.14 | 1.63% | 113 |
| Jul 8, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 11.95 | -1.60% | 40 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 20 |
| Jul 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 49 |
| Jul 3, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.14 | - | 59 |
| Jul 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 20 |
| Jun 30, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.14 | 3.31% | 143 |
| Jun 27, 2025 | 12.10 | 12.50 | 12.10 | 12.10 | 11.75 | -3.20% | 135 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 80 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | 3.31% | 812 |
| Jun 24, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.75 | - | 100 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 11.75 | -3.20% | 222 |
| Jun 20, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.14 | 3.31% | 126 |
| Jun 19, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 11.75 | -1.63% | 15 |
| Jun 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | -1.60% | 95 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 19 |
| Jun 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 14 |
| Jun 13, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.14 | - | 14 |
| Jun 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | -3.10% | 20 |
| Jun 10, 2025 | 12.90 | 12.90 | 11.80 | 12.90 | 12.53 | 4.03% | 317 |
| Jun 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | -3.88% | 55 |
| Jun 3, 2025 | 11.90 | 12.90 | 11.90 | 12.90 | 12.53 | -0.77% | 47 |
| May 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 5.69% | 20 |
| May 26, 2025 | 13.40 | 13.40 | 12.30 | 12.30 | 11.95 | -8.21% | 37 |
| May 21, 2025 | 12.00 | 13.40 | 11.90 | 13.40 | 13.01 | -0.74% | 76 |
| May 20, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.11 | 0.75% | 20 |
| May 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | 13.56% | 30 |
| May 13, 2025 | 13.40 | 13.50 | 11.80 | 11.80 | 11.46 | - | 61 |
| May 12, 2025 | 13.50 | 13.50 | 11.80 | 11.80 | 11.46 | -12.59% | 155 |
| May 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.11 | 9.76% | 24 |
| May 6, 2025 | 13.10 | 13.10 | 12.30 | 12.30 | 11.95 | -6.11% | 96 |
| May 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | -6.43% | 1 |
| May 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.60 | 7.69% | 10 |
| Apr 30, 2025 | 14.10 | 14.10 | 13.00 | 13.00 | 12.63 | -2.99% | 146 |