S.C. Artego S.A. (BVB:ARTE)
Romania · Delayed Price · Currency is RON 8.90
0.00 (0.00%)
At close: Aug 19, 2026
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |