Artmarket.com (EPA:PRC)
France · Delayed Price · Currency is EUR 3.720
-0.050 (-1.33%)
At close: Nov 28, 2025
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.67 | 3.73 | 3.61 | 3.72 | 3.72 | -1.33% | 9,937 |
| Nov 27, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | - | 4,583 |
| Nov 26, 2025 | 3.70 | 3.78 | 3.65 | 3.77 | 3.77 | 2.17% | 3,125 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -1.34% | 3,549 |
| Nov 24, 2025 | 3.78 | 3.86 | 3.60 | 3.74 | 3.74 | -3.86% | 10,707 |
| Nov 21, 2025 | 3.81 | 3.90 | 3.78 | 3.89 | 3.89 | -1.27% | 2,541 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.82 | 3.94 | 3.94 | 2.34% | 1,764 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.82 | 3.85 | 3.85 | -3.02% | 7,696 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 6,043 |
| Nov 17, 2025 | 4.10 | 4.19 | 3.99 | 4.00 | 4.00 | -3.61% | 18,232 |
| Nov 14, 2025 | 4.30 | 4.52 | 4.08 | 4.15 | 4.15 | -9.98% | 34,230 |
| Nov 13, 2025 | 4.40 | 4.75 | 4.40 | 4.61 | 4.61 | 7.21% | 34,140 |
| Nov 12, 2025 | 4.30 | 4.40 | 4.22 | 4.30 | 4.30 | -1.60% | 2,868 |
| Nov 11, 2025 | 4.32 | 4.37 | 4.23 | 4.37 | 4.37 | 1.39% | 5,841 |
| Nov 10, 2025 | 4.26 | 4.36 | 4.26 | 4.31 | 4.31 | - | 1,757 |
| Nov 7, 2025 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | -0.23% | 745 |
| Nov 6, 2025 | 4.33 | 4.33 | 4.19 | 4.32 | 4.32 | -1.59% | 8,171 |
| Nov 5, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -0.23% | 1,118 |
| Nov 4, 2025 | 4.40 | 4.41 | 4.32 | 4.40 | 4.40 | - | 2,010 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | -2.22% | 1,809 |
| Oct 31, 2025 | 4.36 | 4.50 | 4.31 | 4.50 | 4.50 | 3.21% | 1,829 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.35 | 4.36 | 4.36 | -3.54% | 8,019 |
| Oct 29, 2025 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | -1.74% | 3,245 |
| Oct 28, 2025 | 4.59 | 4.68 | 4.55 | 4.60 | 4.60 | 1.10% | 12,768 |
| Oct 27, 2025 | 4.35 | 4.59 | 4.35 | 4.55 | 4.55 | 4.60% | 14,631 |
| Oct 24, 2025 | 4.31 | 4.45 | 4.23 | 4.35 | 4.35 | 0.69% | 7,350 |
| Oct 23, 2025 | 4.23 | 4.52 | 4.17 | 4.32 | 4.32 | 1.65% | 15,433 |
| Oct 22, 2025 | 4.20 | 4.25 | 4.17 | 4.25 | 4.25 | - | 1,916 |
| Oct 21, 2025 | 4.19 | 4.29 | 4.16 | 4.25 | 4.25 | - | 1,927 |
| Oct 20, 2025 | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | -1.16% | 3,901 |
| Oct 17, 2025 | 4.20 | 4.33 | 4.15 | 4.30 | 4.30 | 3.61% | 9,384 |
| Oct 16, 2025 | 4.20 | 4.23 | 4.15 | 4.15 | 4.15 | -0.72% | 1,969 |
| Oct 15, 2025 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | - | 5,447 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.15 | 4.18 | 4.18 | -1.88% | 4,383 |
| Oct 13, 2025 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | 0.47% | 813 |
| Oct 10, 2025 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | -1.40% | 2,946 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.22 | 4.30 | 4.30 | -0.23% | 1,927 |
| Oct 8, 2025 | 4.37 | 4.37 | 4.22 | 4.31 | 4.31 | -2.93% | 5,521 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.31 | 4.44 | 4.44 | -0.45% | 9,447 |
| Oct 6, 2025 | 4.30 | 4.48 | 4.30 | 4.46 | 4.46 | 3.72% | 19,300 |
| Oct 3, 2025 | 4.19 | 4.32 | 4.15 | 4.30 | 4.30 | 2.63% | 11,217 |
| Oct 2, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | 0.96% | 5,477 |
| Oct 1, 2025 | 4.00 | 4.16 | 3.99 | 4.15 | 4.15 | 1.22% | 8,654 |
| Sep 30, 2025 | 4.09 | 4.10 | 3.99 | 4.10 | 4.10 | - | 2,499 |
| Sep 29, 2025 | 4.10 | 4.10 | 3.95 | 4.10 | 4.10 | - | 2,934 |
| Sep 26, 2025 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | - | 1,290 |
| Sep 25, 2025 | 4.08 | 4.10 | 3.94 | 4.10 | 4.10 | 0.24% | 8,087 |
| Sep 24, 2025 | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | - | 996 |
| Sep 23, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 0.49% | 2,213 |
| Sep 22, 2025 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | -1.21% | 1,851 |