Artmarket.com (EPA:PRC)
France · Delayed Price · Currency is EUR 3.840
+0.020 (0.52%)
Sep 16, 2026, 5:37 PM CET
Artmarket.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 0.52% | 5,415 |
| Sep 15, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | - | 1,329 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.71 | 3.82 | 3.82 | 0.26% | 1,522 |
| Sep 11, 2026 | 3.76 | 3.82 | 3.72 | 3.81 | 3.81 | 0.26% | 8,582 |
| Sep 10, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -0.78% | 1,516 |
| Sep 9, 2026 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | -1.79% | 3,223 |
| Sep 8, 2026 | 3.86 | 4.00 | 3.75 | 3.90 | 3.90 | - | 2,123 |
| Sep 7, 2026 | 4.00 | 4.00 | 3.75 | 3.90 | 3.90 | - | 5,030 |
| Sep 4, 2026 | 3.95 | 4.05 | 3.85 | 3.90 | 3.90 | -2.50% | 5,788 |
| Sep 3, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 4,250 |
| Sep 2, 2026 | 3.98 | 4.07 | 3.95 | 3.98 | 3.98 | -0.25% | 10,132 |
| Sep 1, 2026 | 3.72 | 4.09 | 3.69 | 3.99 | 3.99 | 3.37% | 50,600 |
| Aug 31, 2026 | 3.81 | 3.90 | 3.71 | 3.86 | 3.86 | -1.03% | 11,641 |
| Aug 28, 2026 | 3.96 | 4.12 | 3.68 | 3.90 | 3.90 | -1.02% | 29,724 |
| Aug 27, 2026 | 4.05 | 4.16 | 3.89 | 3.94 | 3.94 | -3.90% | 20,795 |
| Aug 26, 2026 | 4.21 | 4.31 | 4.04 | 4.10 | 4.10 | -4.21% | 30,488 |
| Aug 25, 2026 | 4.57 | 4.57 | 4.16 | 4.28 | 4.28 | -2.95% | 19,413 |
| Aug 24, 2026 | 4.80 | 5.06 | 4.41 | 4.41 | 4.41 | -2.65% | 75,808 |
| Aug 21, 2026 | 5.06 | 5.42 | 4.25 | 4.53 | 4.53 | -4.63% | 183,406 |
| Aug 20, 2026 | 4.30 | 4.76 | 4.30 | 4.75 | 4.75 | 10.98% | 83,984 |
| Aug 19, 2026 | 3.84 | 4.28 | 3.77 | 4.28 | 4.28 | 14.13% | 86,045 |
| Aug 18, 2026 | 3.45 | 3.88 | 3.31 | 3.75 | 3.75 | 10.95% | 143,638 |
| Aug 17, 2026 | 3.15 | 3.39 | 3.15 | 3.38 | 3.38 | 9.39% | 57,286 |
| Aug 14, 2026 | 2.91 | 3.16 | 2.83 | 3.09 | 3.09 | 6.55% | 43,341 |
| Aug 13, 2026 | 2.80 | 2.97 | 2.79 | 2.90 | 2.90 | 10.27% | 49,090 |
| Aug 12, 2026 | 2.61 | 2.74 | 2.61 | 2.63 | 2.63 | -1.87% | 537 |
| Aug 11, 2026 | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | -2.90% | 7,238 |
| Aug 10, 2026 | 2.84 | 2.84 | 2.70 | 2.76 | 2.76 | -2.82% | 7,940 |
| Aug 7, 2026 | 2.80 | 2.85 | 2.73 | 2.84 | 2.84 | 1.43% | 4,099 |
| Aug 6, 2026 | 2.81 | 2.87 | 2.70 | 2.80 | 2.80 | 1.82% | 3,462 |
| Aug 5, 2026 | 2.74 | 2.88 | 2.71 | 2.75 | 2.75 | -1.79% | 6,175 |
| Aug 4, 2026 | 2.74 | 2.88 | 2.74 | 2.80 | 2.80 | - | 6,446 |
| Aug 3, 2026 | 2.80 | 2.81 | 2.58 | 2.80 | 2.80 | - | 9,372 |
| Jul 31, 2026 | 2.70 | 2.82 | 2.68 | 2.80 | 2.80 | 1.45% | 11,017 |
| Jul 30, 2026 | 2.51 | 2.76 | 2.51 | 2.76 | 2.76 | 5.34% | 14,293 |
| Jul 29, 2026 | 2.60 | 2.63 | 2.51 | 2.62 | 2.62 | 1.55% | 4,343 |
| Jul 28, 2026 | 2.60 | 2.61 | 2.49 | 2.58 | 2.58 | -1.15% | 4,390 |
| Jul 27, 2026 | 2.58 | 2.62 | 2.46 | 2.61 | 2.61 | 3.57% | 7,329 |
| Jul 24, 2026 | 2.58 | 2.61 | 2.50 | 2.52 | 2.52 | 1.61% | 3,518 |
| Jul 23, 2026 | 2.59 | 2.63 | 2.45 | 2.48 | 2.48 | -4.62% | 17,245 |
| Jul 22, 2026 | 2.35 | 2.60 | 2.32 | 2.60 | 2.60 | 11.11% | 50,040 |
| Jul 21, 2026 | 2.30 | 2.35 | 2.26 | 2.34 | 2.34 | 1.74% | 10,919 |
| Jul 20, 2026 | 2.30 | 2.30 | 2.23 | 2.30 | 2.30 | -2.13% | 8,611 |
| Jul 17, 2026 | 2.32 | 2.37 | 2.20 | 2.35 | 2.35 | 2.17% | 14,420 |
| Jul 16, 2026 | 2.17 | 2.37 | 2.10 | 2.30 | 2.30 | 6.48% | 18,212 |
| Jul 15, 2026 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 4.35% | 4,278 |
| Jul 14, 2026 | 2.07 | 2.08 | 2.00 | 2.07 | 2.07 | 0.49% | 3,208 |
| Jul 13, 2026 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | -1.90% | 1,711 |
| Jul 10, 2026 | 2.07 | 2.10 | 1.99 | 2.10 | 2.10 | 0.96% | 8,369 |
| Jul 9, 2026 | 2.06 | 2.09 | 2.02 | 2.08 | 2.08 | 0.48% | 2,916 |