Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 5.55
+0.05 (0.91%)
Oct 22, 2026, 11:23 AM CEST
Artea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.45 | 5.55 | 5.10 | 5.55 | 5.55 | 0.91% | 100 |
| Oct 21, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 43 |
| Oct 20, 2026 | 6.05 | 6.10 | 5.50 | 5.50 | 5.50 | -9.84% | 292 |
| Oct 19, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 12 |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Oct 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 60 |
| Oct 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 6 |
| Oct 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Oct 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1 |
| Oct 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 3 |
| Oct 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 26 |
| Oct 6, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 27 |
| Oct 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Oct 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Oct 1, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -4.44% | 100 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 1 |
| Sep 29, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 177 |
| Sep 28, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 7.09% | 460 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 3 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Sep 23, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 86 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 1 |
| Sep 21, 2026 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | -0.82% | 26 |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 17 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 29 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 16 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 14.29% | 251 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 9, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 2 |
| Sep 8, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 51 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 7 |
| Sep 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 23 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 26 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1 |
| Aug 28, 2026 | 5.25 | 5.45 | 5.15 | 5.45 | 5.45 | 3.81% | 77 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 21, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 26 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 13 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |