Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 9.20
-0.10 (-1.08%)
At close: Jan 30, 2026
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 20 |
| Jan 29, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 32 |
| Jan 28, 2026 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | 16 |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 6 |
| Jan 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 2 |
| Jan 22, 2026 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | 21 |
| Jan 21, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | 2 |
| Jan 20, 2026 | 8.85 | 9.05 | 8.75 | 9.05 | 9.05 | 2.26% | 71 |
| Jan 19, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 1.72% | 46 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 11 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 13, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 182 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 51 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 1 |
| Jan 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 14 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| Jan 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 1 |
| Jan 5, 2026 | 8.45 | 8.45 | 8.10 | 8.30 | 8.30 | -2.92% | 176 |
| Jan 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Dec 31, 2025 | 8.65 | 8.75 | 8.55 | 8.55 | 8.55 | -1.16% | 23 |
| Dec 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Dec 29, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - | 58 |
| Dec 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.26% | 95 |
| Dec 22, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 21 |
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 15, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 21 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 11 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.57% | 18 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 3, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | 15 |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1 |
| Dec 1, 2025 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | -0.56% | 74 |
| Nov 28, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 10 |
| Nov 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 14 |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 1 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 12 |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1 |
| Nov 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |