Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 7.75
+0.30 (4.03%)
Apr 2, 2026, 5:35 PM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 112 |
| Apr 1, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 2 |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 |
| Mar 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 26 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 19, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 21 |
| Mar 18, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 4 |
| Mar 17, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | 129 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 41 |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 17 |
| Mar 10, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 2.61% | 229 |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 1 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 186 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 16 |
| Mar 4, 2026 | 8.30 | 8.40 | 7.80 | 7.80 | 7.80 | -4.88% | 138 |
| Mar 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 9 |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 19 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Feb 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 18 |
| Feb 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | 111 |
| Feb 23, 2026 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -1.84% | 880 |
| Feb 20, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 51 |
| Feb 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 38 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Feb 16, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 250 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 17 |
| Feb 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 1 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -2.19% | 28 |
| Feb 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Feb 9, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.10% | 67 |
| Feb 6, 2026 | 9.15 | 9.15 | 8.95 | 9.05 | 9.05 | - | 16 |
| Feb 5, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -1.63% | 36 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Feb 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| 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 |