Artmarket.com (EPA:PRC)
France · Delayed Price · Currency is EUR 2.840
+0.020 (0.71%)
Apr 2, 2026, 5:35 PM CET
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | 0.71% | 2,456 |
| Apr 1, 2026 | 2.84 | 2.85 | 2.75 | 2.82 | 2.82 | - | 5,616 |
| Mar 31, 2026 | 2.72 | 2.83 | 2.72 | 2.82 | 2.82 | -1.40% | 1,486 |
| Mar 30, 2026 | 2.80 | 2.86 | 2.71 | 2.86 | 2.86 | 1.42% | 8,767 |
| Mar 27, 2026 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 1.44% | 6,490 |
| Mar 26, 2026 | 2.84 | 2.84 | 2.64 | 2.78 | 2.78 | -2.80% | 12,404 |
| Mar 25, 2026 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | - | 17,795 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -1.38% | 867 |
| Mar 23, 2026 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | -1.69% | 6,012 |
| Mar 20, 2026 | 2.94 | 3.00 | 2.86 | 2.95 | 2.95 | 0.34% | 10,203 |
| Mar 19, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | -0.34% | 4,393 |
| Mar 18, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | - | 2,740 |
| Mar 17, 2026 | 2.99 | 2.99 | 2.89 | 2.95 | 2.95 | -1.34% | 2,939 |
| Mar 16, 2026 | 2.82 | 2.99 | 2.82 | 2.99 | 2.99 | 0.67% | 10,162 |
| Mar 13, 2026 | 3.05 | 3.05 | 2.88 | 2.97 | 2.97 | 0.34% | 6,455 |
| Mar 12, 2026 | 2.99 | 3.07 | 2.96 | 2.96 | 2.96 | -3.90% | 2,633 |
| Mar 11, 2026 | 3.09 | 3.09 | 2.99 | 3.08 | 3.08 | -0.32% | 1,459 |
| Mar 10, 2026 | 3.10 | 3.10 | 2.97 | 3.09 | 3.09 | 4.75% | 1,049 |
| Mar 9, 2026 | 2.96 | 3.00 | 2.92 | 2.95 | 2.95 | -4.84% | 1,938 |
| Mar 6, 2026 | 3.09 | 3.11 | 3.00 | 3.10 | 3.10 | 0.65% | 2,150 |
| Mar 5, 2026 | 3.12 | 3.14 | 2.98 | 3.08 | 3.08 | -0.65% | 11,802 |
| Mar 4, 2026 | 2.99 | 3.11 | 2.85 | 3.10 | 3.10 | 4.73% | 21,229 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.82 | 2.96 | 2.96 | -1.33% | 5,960 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.81 | 3.00 | 3.00 | 0.33% | 5,595 |
| Feb 27, 2026 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | - | 4,474 |
| Feb 26, 2026 | 2.97 | 3.00 | 2.89 | 2.99 | 2.99 | 0.67% | 5,083 |
| Feb 25, 2026 | 2.90 | 2.97 | 2.85 | 2.97 | 2.97 | 2.41% | 4,531 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | -0.68% | 4,422 |
| Feb 23, 2026 | 2.98 | 2.98 | 2.82 | 2.92 | 2.92 | 0.69% | 5,575 |
| Feb 20, 2026 | 2.86 | 2.90 | 2.81 | 2.90 | 2.90 | -1.36% | 15,934 |
| Feb 19, 2026 | 2.92 | 2.98 | 2.87 | 2.94 | 2.94 | -2.33% | 3,723 |
| Feb 18, 2026 | 3.05 | 3.05 | 2.81 | 3.01 | 3.01 | -1.63% | 16,727 |
| Feb 17, 2026 | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | -0.33% | 7,456 |
| Feb 16, 2026 | 2.98 | 3.07 | 2.96 | 3.07 | 3.07 | -0.65% | 4,631 |
| Feb 13, 2026 | 3.03 | 3.09 | 2.98 | 3.09 | 3.09 | -0.96% | 7,369 |
| Feb 12, 2026 | 3.12 | 3.12 | 2.95 | 3.12 | 3.12 | 0.97% | 26,936 |
| Feb 11, 2026 | 3.13 | 3.20 | 3.04 | 3.09 | 3.09 | -4.33% | 25,582 |
| Feb 10, 2026 | 3.19 | 3.30 | 3.19 | 3.23 | 3.23 | -2.12% | 3,344 |
| Feb 9, 2026 | 3.21 | 3.31 | 3.17 | 3.30 | 3.30 | 2.80% | 5,809 |
| Feb 6, 2026 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | 0.63% | 8,271 |
| Feb 5, 2026 | 3.21 | 3.21 | 3.12 | 3.19 | 3.19 | 0.63% | 2,560 |
| Feb 4, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | -1.25% | 6,966 |
| Feb 3, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.94% | 11,887 |
| Feb 2, 2026 | 3.24 | 3.24 | 3.02 | 3.18 | 3.18 | -1.85% | 13,010 |
| Jan 30, 2026 | 3.28 | 3.28 | 3.10 | 3.24 | 3.24 | 4.18% | 13,999 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -5.18% | 10,087 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -2.38% | 6,257 |
| Jan 27, 2026 | 3.29 | 3.36 | 3.22 | 3.36 | 3.36 | 1.82% | 3,037 |
| Jan 26, 2026 | 3.29 | 3.30 | 3.22 | 3.30 | 3.30 | -1.49% | 6,941 |
| Jan 23, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | -0.89% | 1,279 |