Société Industrielle et Financière de l'Artois Société anonyme (EPA:ARTO)
France · Delayed Price · Currency is EUR 8,950.00
-200.00 (-2.19%)
At close: Nov 10, 2025
EPA:ARTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | -2.19% | 1 |
| Nov 7, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Nov 6, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8.93% | 2 |
| Nov 5, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Nov 4, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.89% | 1 |
| Nov 3, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 31, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 30, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 29, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 28, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 27, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 24, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 23, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | - |
| Oct 22, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1.17% | 10 |
| Oct 21, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.59% | 1 |
| Oct 20, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 2 |
| Oct 17, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | -3.89% | 2 |
| Oct 16, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 13, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 10, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 9, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 7, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 6, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Oct 2, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3 |
| Oct 1, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1 |
| Sep 29, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 26, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3 |
| Sep 25, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 23, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 18, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 17, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 11, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 10, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 9, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 5, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 4, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 3 |
| Sep 2, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | - |