Société Industrielle et Financière de l'Artois Société anonyme (EPA:ARTO)
France · Delayed Price · Currency is EUR 9,150.00
+50.00 (0.55%)
Oct 2, 2026, 4:52 PM CET
EPA:ARTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,100.00 | 9,150.00 | 9,100.00 | 9,150.00 | - | 0.55% | 23 |
| Oct 1, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 4 |
| Sep 30, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | 1 |
| Sep 29, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | - |
| Sep 28, 2026 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 7 |
| Sep 25, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.56% | 4 |
| Sep 24, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 23, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3 |
| Sep 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 21, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 18, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.64% | 2 |
| Sep 17, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 16, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 15, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.55% | 1 |
| Sep 14, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Sep 11, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | 1 |
| Sep 10, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | - |
| Sep 9, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.09% | 1 |
| Sep 8, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 7, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 4, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 3, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 2, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 1, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Aug 31, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Aug 28, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.55% | 2 |
| Aug 27, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 26, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 25, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -8.08% | 12 |
| Aug 24, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 21, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 20, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 19, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 18, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 17, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 14, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 13, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 12, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 11, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 10, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 7, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 6, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 5, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 4, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Aug 3, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Jul 31, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Jul 30, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Jul 29, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Jul 28, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Jul 27, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1 |