Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 5.25
-0.20 (-3.67%)
Aug 3, 2026, 10:39 AM CET
Artea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 296 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 271 |
| Jun 9, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -6.90% | 348 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jun 4, 2026 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | - | 209 |
| Jun 3, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 21 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 248 |
| Jun 1, 2026 | 6.10 | 6.65 | 5.90 | 6.00 | 6.00 | -10.45% | 1,231 |
| May 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 45 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 1 |
| May 27, 2026 | 6.95 | 6.95 | 6.45 | 6.75 | 6.75 | -2.88% | 724 |
| May 26, 2026 | 7.05 | 7.05 | 6.85 | 6.95 | 6.95 | -1.42% | 83 |
| May 25, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - | 66 |