Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 5.25
+0.10 (1.94%)
Aug 21, 2026, 10:12 AM CET
Artea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.15 | 5.25 | 5.15 | 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 |
| Aug 13, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 21 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 22 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Aug 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 6 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 26 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -5.22% | 88 |
| Aug 4, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 29 |
| Aug 3, 2026 | 5.45 | 5.55 | 5.25 | 5.55 | 5.55 | 1.83% | 35 |
| Jul 31, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 11 |
| Jul 30, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 11 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1 |
| Jul 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 20 |
| Jul 23, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 16 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 26 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 91 |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Jul 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 51 |
| Jul 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Jul 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| Jul 10, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 14 |
| Jul 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Jul 8, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | 62 |
| Jul 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 2 |
| Jul 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 25 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 1, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 51 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 67 |
| Jun 29, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 50 |
| Jun 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Jun 24, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 6 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 16 |
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jun 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |