S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 10.80
+0.70 (6.93%)
At close: Jun 8, 2026
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | 6.93% | 1 |
| May 19, 2026 | 10.70 | 10.80 | 10.10 | 10.10 | 9.79 | -4.72% | 90 |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.28 | - | 60 |
| May 13, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.28 | 1.92% | 17 |
| May 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.08 | 0.97% | 3 |
| May 7, 2026 | 9.95 | 10.30 | 9.50 | 10.30 | 9.99 | -0.96% | 1,010 |
| May 5, 2026 | 10.10 | 10.40 | 9.95 | 10.40 | 10.08 | -0.95% | 77 |
| Apr 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | 5.00% | 101 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | -4.76% | 21 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | - | 10 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | - | 3 |
| Apr 17, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.18 | -4.55% | 130 |
| Apr 14, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.66 | 10.55% | 240 |
| Apr 9, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.65 | - | 169 |
| Apr 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.65 | - | 106 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.65 | - | 1 |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.65 | -7.01% | 61 |
| Mar 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | 7.54% | 2 |
| Mar 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.65 | 0.51% | 13 |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.60 | - | 50 |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.60 | -4.81% | 449 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.08 | - | 32 |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.08 | - | 64 |
| Mar 18, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.08 | 4.00% | 67 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 9.69 | -7.41% | 1,440 |
| Mar 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | 6.93% | 3 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.79 | -0.98% | 50 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 9.89 | -5.56% | 179 |
| Mar 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | -1.82% | 242 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | 7.84% | 3 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.89 | -7.27% | 9 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | 0.92% | 14 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | -1.80% | 50 |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.76 | 0.91% | 150 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | - | 190 |
| Feb 19, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.66 | 0.92% | 101 |
| Feb 18, 2026 | 10.00 | 10.90 | 9.90 | 10.90 | 10.57 | 6.86% | 190 |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.89 | 3.03% | 60 |
| Feb 13, 2026 | 10.90 | 10.90 | 9.90 | 9.90 | 9.60 | -9.17% | 161 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.57 | 3.81% | 54 |
| Feb 10, 2026 | 9.95 | 10.50 | 9.85 | 10.50 | 10.18 | -3.67% | 88 |