Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 11.20
+0.10 (0.90%)
Sep 4, 2025, 10:27 AM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 176 |
| Jul 16, 2025 | 11.90 | 12.40 | 11.70 | 11.70 | 11.70 | -1.68% | 664 |
| Jul 15, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5.31% | 311 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -5.04% | 188 |
| Jul 11, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 336 |
| Jul 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 24 |
| Jul 9, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -2.44% | 202 |
| Jul 8, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 2 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | -3.88% | 390 |
| Jul 4, 2025 | 11.40 | 12.90 | 11.30 | 12.90 | 12.90 | 13.16% | 1,318 |
| Jul 3, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 24 |
| Jul 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 12 |
| Jul 1, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 12 |
| Jun 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 10 |
| Jun 27, 2025 | 11.30 | 11.40 | 10.60 | 11.40 | 11.40 | 0.88% | 208 |
| Jun 26, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 51 |