Société Industrielle et Financière de l'Artois Société anonyme (EPA:ARTO)
France · Delayed Price · Currency is EUR 10,000
+300 (3.09%)
Jul 6, 2026, 8:17 PM CET
EPA:ARTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 10, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 9, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 8, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 7, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3.09% | 2 |
| Jul 3, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | - |
| Jul 2, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | - |
| Jul 1, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 3 |
| Jun 30, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | - |
| Jun 29, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 2 |
| Jun 26, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 2 |
| Jun 25, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.12% | 9 |
| Jun 24, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,132.00 | 1.10% | 1 |
| Jun 23, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 22, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 19, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 18, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 17, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 16, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 15, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 12, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 11, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 10, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | 1 |
| Jun 9, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 8, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 5, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | - | - |
| Jun 4, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,032.74 | 0.55% | 1 |
| Jun 3, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,983.11 | - | - |
| Jun 2, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,983.11 | -1.63% | 2 |
| Jun 1, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,132.00 | - | - |
| May 29, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,132.00 | 0.55% | 1 |
| May 28, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,082.37 | - | - |
| May 27, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,082.37 | - | - |
| May 26, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,082.37 | - | - |
| May 25, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,082.37 | 1.10% | 1 |
| May 22, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,983.11 | - | - |
| May 21, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,983.11 | 0.56% | 1 |
| May 20, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | - | - |
| May 19, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | - | - |
| May 18, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | - | - |
| May 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | - | - |
| May 14, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | - | - |
| May 13, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,933.48 | -3.23% | 7 |
| May 12, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,231.26 | - | - |
| May 11, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,231.26 | - | - |
| May 8, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,231.26 | - | - |
| May 7, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,231.26 | - | - |
| May 6, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,231.26 | 3.91% | 3 |
| May 5, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,883.85 | - | 2 |