Artmarket.com (EPA:PRC)
France · Delayed Price · Currency is EUR 4.600
+0.040 (0.88%)
Aug 15, 2025, 5:35 PM CET
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.53 | 4.53 | 4.50 | 4.53 | 4.53 | -0.66% | 550 |
| Aug 14, 2025 | 4.58 | 4.63 | 4.47 | 4.56 | 4.56 | -1.08% | 1,985 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.44 | 4.61 | 4.61 | 2.44% | 4,856 |
| Aug 12, 2025 | 4.49 | 4.57 | 4.44 | 4.50 | 4.50 | -1.53% | 5,895 |
| Aug 11, 2025 | 4.70 | 4.71 | 4.46 | 4.57 | 4.57 | -0.65% | 11,343 |
| Aug 8, 2025 | 4.69 | 4.74 | 4.54 | 4.60 | 4.60 | -3.97% | 16,806 |
| Aug 7, 2025 | 5.00 | 5.22 | 4.50 | 4.79 | 4.79 | 8.86% | 156,403 |
| Aug 6, 2025 | 4.58 | 4.64 | 4.40 | 4.40 | 4.40 | -6.18% | 18,119 |
| Aug 5, 2025 | 4.16 | 4.85 | 4.14 | 4.69 | 4.69 | 12.74% | 86,660 |
| Aug 4, 2025 | 4.03 | 4.17 | 4.01 | 4.16 | 4.16 | 0.97% | 7,242 |
| Aug 1, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 2,120 |
| Jul 31, 2025 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | 0.74% | 4,503 |
| Jul 30, 2025 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | -0.49% | 4,144 |
| Jul 29, 2025 | 4.15 | 4.15 | 3.98 | 4.08 | 4.08 | -1.69% | 10,199 |
| Jul 28, 2025 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | -0.72% | 4,373 |
| Jul 25, 2025 | 4.19 | 4.19 | 4.10 | 4.18 | 4.18 | -0.24% | 6,704 |
| Jul 24, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | -0.48% | 5,414 |
| Jul 23, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.96% | 3,273 |
| Jul 22, 2025 | 4.20 | 4.27 | 4.13 | 4.17 | 4.17 | -3.47% | 6,149 |
| Jul 21, 2025 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | -0.46% | 2,732 |
| Jul 18, 2025 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 4.33% | 3,341 |
| Jul 17, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.12% | 9,673 |
| Jul 16, 2025 | 4.25 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 1,356 |
| Jul 15, 2025 | 4.34 | 4.34 | 4.23 | 4.30 | 4.30 | 0.70% | 1,489 |
| Jul 14, 2025 | 4.17 | 4.34 | 4.17 | 4.27 | 4.27 | 0.71% | 3,467 |
| Jul 11, 2025 | 4.26 | 4.26 | 4.16 | 4.24 | 4.24 | 0.24% | 15,726 |
| Jul 10, 2025 | 4.22 | 4.29 | 4.20 | 4.23 | 4.23 | 0.71% | 12,273 |
| Jul 9, 2025 | 4.20 | 4.31 | 4.20 | 4.20 | 4.20 | -2.10% | 3,371 |
| Jul 8, 2025 | 4.31 | 4.32 | 4.13 | 4.29 | 4.29 | -1.38% | 12,924 |
| Jul 7, 2025 | 4.30 | 4.42 | 4.26 | 4.35 | 4.35 | -1.14% | 12,727 |
| Jul 4, 2025 | 4.40 | 4.43 | 4.35 | 4.40 | 4.40 | 0.92% | 597 |
| Jul 3, 2025 | 4.26 | 4.49 | 4.24 | 4.36 | 4.36 | 3.32% | 9,917 |
| Jul 2, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -1.63% | 9,428 |
| Jul 1, 2025 | 4.29 | 4.39 | 4.24 | 4.29 | 4.29 | - | 7,890 |
| Jun 30, 2025 | 4.30 | 4.39 | 4.25 | 4.29 | 4.29 | -2.50% | 14,447 |
| Jun 27, 2025 | 4.62 | 4.62 | 4.26 | 4.40 | 4.40 | -0.45% | 26,508 |
| Jun 26, 2025 | 4.72 | 4.75 | 4.42 | 4.42 | 4.42 | -5.76% | 7,658 |
| Jun 25, 2025 | 4.74 | 4.75 | 4.27 | 4.69 | 4.69 | 3.30% | 40,374 |
| Jun 24, 2025 | 4.78 | 4.78 | 4.48 | 4.54 | 4.54 | -1.52% | 16,755 |
| Jun 23, 2025 | 4.59 | 4.82 | 4.54 | 4.61 | 4.61 | -5.73% | 20,843 |
| Jun 20, 2025 | 4.48 | 4.92 | 4.39 | 4.89 | 4.89 | 13.19% | 53,002 |
| Jun 19, 2025 | 4.80 | 4.89 | 4.32 | 4.32 | 4.32 | -8.47% | 58,920 |
| Jun 18, 2025 | 5.38 | 5.56 | 4.55 | 4.72 | 4.72 | -12.27% | 105,019 |
| Jun 17, 2025 | 4.30 | 5.42 | 4.30 | 5.38 | 5.38 | 23.68% | 190,776 |
| Jun 16, 2025 | 3.91 | 4.46 | 3.91 | 4.35 | 4.35 | 8.75% | 74,282 |
| Jun 13, 2025 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | -0.74% | 7,022 |
| Jun 12, 2025 | 4.19 | 4.19 | 4.00 | 4.03 | 4.03 | -2.42% | 10,595 |
| Jun 11, 2025 | 3.95 | 4.34 | 3.86 | 4.13 | 4.13 | 4.29% | 57,270 |
| Jun 10, 2025 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 0.25% | 6,590 |
| Jun 9, 2025 | 4.03 | 4.03 | 3.89 | 3.95 | 3.95 | -1.74% | 3,271 |