S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 8.35
-0.50 (-5.65%)
At close: Sep 10, 2026
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -5.65% | 60 |
| Sep 8, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -0.56% | 40 |
| Sep 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6 |
| Sep 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.59% | 1 |
| Sep 1, 2026 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | - | 31 |
| Aug 31, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 104 |
| Aug 28, 2026 | 8.50 | 8.85 | 8.40 | 8.40 | 8.40 | -1.18% | 96 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 58 |
| Aug 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06% | 200 |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 12 |
| Aug 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | 7 |
| Aug 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 11 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 5 |
| Aug 12, 2026 | 8.40 | 9.05 | 8.35 | 9.05 | 9.05 | - | 101 |
| Aug 10, 2026 | 9.05 | 9.05 | 8.35 | 9.05 | 9.05 | -0.55% | 60 |
| Aug 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 61 |
| Aug 5, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 62 |
| Aug 4, 2026 | 8.30 | 9.10 | 8.30 | 9.05 | 9.05 | - | 227 |
| Aug 3, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 83 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.25 | 9.00 | 9.00 | -1.64% | 20 |
| Jul 24, 2026 | 9.30 | 9.30 | 8.00 | 9.15 | 9.15 | -1.61% | 1,380 |
| Jul 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 10 |
| Jul 22, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -2.15% | 272 |
| Jul 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 14 |
| Jul 17, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | -5.10% | 1,104 |
| Jul 16, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -0.51% | 187 |
| Jul 14, 2026 | 9.40 | 9.85 | 9.25 | 9.85 | 9.85 | - | 535 |
| Jul 13, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | -1.01% | 122 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 80 |
| Jul 8, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 50 |
| Jul 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 51 |
| Jul 6, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 82 |
| Jul 3, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 34 |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Jun 30, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - | 44 |
| Jun 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 69 |
| Jun 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 1 |
| Jun 19, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -7.41% | 40 |
| Jun 17, 2026 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 6.93% | 110 |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | 148 |
| Jun 12, 2026 | 10.80 | 10.80 | 10.10 | 10.80 | 10.80 | - | 505 |
| Jun 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | 27 |
| Jun 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 10 |
| Jun 2, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -4.42% | 63 |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | 0.93% | 45 |
| May 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | - | 10 |
| May 27, 2026 | 10.80 | 10.80 | 10.30 | 10.80 | 10.47 | - | 600 |
| May 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | 4.85% | 235 |
| May 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | -4.63% | 20 |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | - | 50 |