Artea SA (EPA:ARTE)
France · Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
Jun 3, 2026, 4:51 PM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1 |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1 |
| May 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1 |
| May 19, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 7 |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| May 15, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 43 |
| May 14, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -3.50% | 185 |
| May 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1 |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1 |
| May 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 2 |
| May 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 1 |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| May 5, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 17 |
| May 4, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 35 |
| Apr 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 9 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| Apr 27, 2026 | 6.80 | 7.40 | 6.80 | 7.35 | 7.35 | 8.09% | 160 |
| Apr 24, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 9 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Apr 22, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 25 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Apr 20, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 5 |
| Apr 17, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -2.80% | 170 |
| Apr 16, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 111 |
| Apr 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 11 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 15 |
| Apr 13, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 141 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 252 |
| Apr 8, 2026 | 7.65 | 7.75 | 7.40 | 7.40 | 7.40 | -3.27% | 161 |
| Apr 7, 2026 | 7.75 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 12 |
| Apr 2, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 112 |
| Apr 1, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 2 |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 |
| Mar 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 26 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |