Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 8.90
-0.10 (-1.11%)
At close: Nov 28, 2025
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.09% | 23 |
| Nov 17, 2025 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 15 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Nov 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 1 |
| Nov 11, 2025 | 9.25 | 9.30 | 8.85 | 9.30 | 9.30 | - | 365 |
| Nov 10, 2025 | 8.80 | 9.30 | 8.65 | 9.30 | 9.30 | 6.90% | 146 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 57 |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 26 |
| Nov 4, 2025 | 8.60 | 9.10 | 8.55 | 9.10 | 9.10 | 7.06% | 600 |
| Nov 3, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 81 |
| Oct 31, 2025 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | 9 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 26 |
| Oct 29, 2025 | 8.40 | 8.50 | 8.20 | 8.50 | 8.50 | 1.19% | 131 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 144 |
| Oct 27, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -4.65% | 224 |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 90 |
| Oct 23, 2025 | 9.00 | 9.00 | 8.45 | 8.60 | 8.60 | -4.97% | 475 |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |
| Oct 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 1 |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Oct 17, 2025 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | -6.19% | 1,222 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 112 |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | 51 |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1 |
| Oct 13, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 7 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 7, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 1.04% | 11 |
| Oct 6, 2025 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | -1.53% | 176 |
| Oct 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1 |
| Oct 2, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 44 |
| Oct 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 13 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 89 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2 |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 4 |