Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
Sep 25, 2025, 3:54 PM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 3 |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 135 |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 26 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 26 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Sep 9, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 2 |
| Sep 8, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 29 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 13 |
| Sep 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Sep 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 26 |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 204 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 121 |
| Aug 25, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 64 |
| Aug 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 144 |
| Aug 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 41 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 16 |
| Aug 18, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | - | 831 |
| Aug 15, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 826 |
| Aug 14, 2025 | 10.50 | 10.80 | 10.10 | 10.80 | 10.80 | 2.86% | 1,025 |
| Aug 13, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 850 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Aug 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 5 |
| Aug 7, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 848 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.10 | 10.10 | 10.10 | -8.18% | 910 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 60 |
| Aug 1, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -11.48% | 630 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Jul 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 26 |
| Jul 29, 2025 | 11.50 | 12.40 | 11.50 | 12.10 | 12.10 | 6.14% | 477 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 386 |
| Jul 25, 2025 | 11.80 | 12.30 | 11.80 | 12.00 | 12.00 | 1.69% | 483 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 11 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 26 |
| Jul 18, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 238 |