S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 8.95
+0.75 (9.15%)
At close: Nov 13, 2026
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.15% | 6 |
| Nov 11, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 169 |
| Nov 10, 2026 | 7.05 | 8.20 | 7.05 | 7.90 | 7.90 | 3.95% | 1,143 |
| Nov 9, 2026 | 6.70 | 7.60 | 6.70 | 7.60 | 7.60 | 14.29% | 203 |
| Nov 6, 2026 | 8.10 | 8.10 | 6.65 | 6.65 | 6.65 | -11.92% | 779 |
| Nov 5, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - | 152 |
| Nov 4, 2026 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | -7.93% | 315 |
| Oct 30, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 178 |
| Oct 29, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | 101 |
| Oct 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 6 |
| Oct 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 61 |
| Oct 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 111 |
| Oct 20, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 240 |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 79 |
| Oct 12, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 174 |
| Oct 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 6 |
| Oct 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | 6 |
| Oct 7, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.19% | 82 |
| Oct 2, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 122 |
| Sep 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 40 |
| Sep 28, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | -5.62% | 733 |
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 79 |
| Sep 21, 2026 | 8.35 | 8.90 | 8.35 | 8.90 | 8.90 | - | 259 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.59% | 1 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | 50 |
| Sep 16, 2026 | 8.40 | 8.90 | 8.35 | 8.90 | 8.90 | -0.56% | 126 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.40 | 8.95 | 8.95 | 7.19% | 304 |
| 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 |