Artnet AG (FRA:ART)
Germany · Delayed Price · Currency is EUR 12.50
+1.30 (11.61%)
Inactive · Last trade price on Aug 22, 2025
Artnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.20 | 12.50 | 11.20 | 12.50 | 12.50 | 11.61% | 30 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 20, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 71 |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 270 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 12, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | 350 |
| Aug 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 350 |
| Aug 7, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | 350 |
| Aug 6, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 50 |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 62 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 9,800 |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 200 |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5,000 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 17, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 1 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 15, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,720 |
| Jul 14, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 100 |
| Jul 11, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 100 |
| Jul 10, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | 50 |
| Jul 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 350 |
| Jul 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 30, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 350 |
| Jun 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jun 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 18, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 950 |
| Jun 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 350 |
| Jun 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |