Artmarket.com (EPA:PRC)
France · Delayed Price · Currency is EUR 2.900
-0.040 (-1.36%)
At close: Feb 20, 2026
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 3.26 | 3.39 | 3.20 | 3.38 | 3.38 | 0.30% | 5,529 |
| Jan 21, 2026 | 3.37 | 3.37 | 3.25 | 3.37 | 3.37 | - | 11,402 |
| Jan 20, 2026 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | - | 167 |
| Jan 19, 2026 | 3.32 | 3.41 | 3.31 | 3.37 | 3.37 | -1.75% | 7,114 |
| Jan 16, 2026 | 3.42 | 3.43 | 3.30 | 3.43 | 3.43 | 0.29% | 8,334 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | -0.87% | 6,392 |
| Jan 14, 2026 | 3.43 | 3.45 | 3.35 | 3.45 | 3.45 | -0.58% | 4,001 |
| Jan 13, 2026 | 3.52 | 3.52 | 3.39 | 3.47 | 3.47 | -0.57% | 2,744 |
| Jan 12, 2026 | 3.42 | 3.49 | 3.38 | 3.49 | 3.49 | -0.85% | 10,510 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.43 | 3.52 | 3.52 | -1.95% | 15,450 |
| Jan 8, 2026 | 3.55 | 3.59 | 3.46 | 3.59 | 3.59 | 0.84% | 8,551 |
| Jan 7, 2026 | 3.56 | 3.56 | 3.43 | 3.56 | 3.56 | - | 2,720 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.41 | 3.56 | 3.56 | -1.11% | 5,589 |
| Jan 5, 2026 | 3.45 | 3.75 | 3.45 | 3.60 | 3.60 | 4.35% | 20,572 |
| Jan 2, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | -2.54% | 2,232 |
| Dec 31, 2025 | 3.40 | 3.54 | 3.38 | 3.54 | 3.54 | 4.12% | 5,080 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 2,947 |
| Dec 29, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | - | 7,737 |
| Dec 24, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | - | 3,240 |
| Dec 23, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | -1.16% | 3,888 |
| Dec 22, 2025 | 3.49 | 3.49 | 3.32 | 3.44 | 3.44 | -1.71% | 15,031 |
| Dec 19, 2025 | 3.40 | 3.59 | 3.33 | 3.50 | 3.50 | -1.13% | 25,259 |
| Dec 18, 2025 | 3.41 | 3.56 | 3.37 | 3.54 | 3.54 | 2.31% | 6,958 |
| Dec 17, 2025 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 10,115 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.41% | 3,292 |
| Dec 15, 2025 | 3.48 | 3.55 | 3.41 | 3.55 | 3.55 | -1.39% | 18,851 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.43 | 3.60 | 3.60 | -1.91% | 15,145 |
| Dec 11, 2025 | 3.60 | 3.69 | 3.58 | 3.67 | 3.67 | 1.38% | 8,716 |
| Dec 10, 2025 | 3.61 | 3.62 | 3.52 | 3.62 | 3.62 | -0.28% | 2,762 |