Arteche Lantegi Elkartea, S.A. (FRA:P9U)
Germany · Delayed Price · Currency is EUR 28.50
-0.10 (-0.35%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:P9U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | - | -0.35% | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Aug 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.63% | - |
| Aug 21, 2026 | 28.90 | 30.20 | 28.90 | 30.20 | 30.20 | 6.71% | 105 |
| Aug 20, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.43% | - |
| Aug 19, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.44% | - |
| Aug 17, 2026 | 28.50 | 29.50 | 28.50 | 29.30 | 29.30 | -1.35% | 5 |
| Aug 14, 2026 | 28.50 | 29.70 | 28.50 | 29.70 | 29.70 | - | 13 |
| Aug 13, 2026 | 30.30 | 30.30 | 29.70 | 29.70 | 29.70 | -2.62% | 97 |
| Aug 12, 2026 | 29.30 | 30.50 | 29.30 | 30.50 | 30.50 | 8.93% | 20 |
| Aug 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 40 |
| Aug 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.20% | 40 |
| Aug 7, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.44% | - |
| Aug 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.81% | - |
| Aug 5, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -4.04% | 10 |
| Aug 4, 2026 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 3.48% | 10 |
| Aug 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| Jul 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Jul 30, 2026 | 27.20 | 29.80 | 27.20 | 29.50 | 29.50 | 0.68% | 1,722 |
| Jul 29, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -5.18% | - |
| Jul 28, 2026 | 30.00 | 30.90 | 29.40 | 30.90 | 30.90 | 1.98% | 20 |
| Jul 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Jul 24, 2026 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | -4.47% | 2 |
| Jul 23, 2026 | 29.60 | 31.30 | 29.60 | 31.30 | 31.30 | 7.93% | 7 |
| Jul 22, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -0.68% | 70 |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.33% | - |
| Jul 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Jul 16, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | 1.00% | 75 |
| Jul 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.86% | - |
| Jul 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -5.76% | - |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jul 10, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 4.70% | 720 |
| Jul 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.31% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.93% | - |
| Jul 7, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 3.76% | - |
| Jul 6, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.62% | - |
| Jul 3, 2026 | 32.00 | 32.40 | 32.00 | 32.10 | 32.10 | -0.93% | 65 |
| Jul 2, 2026 | 32.90 | 32.90 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.53% | - |
| Jun 30, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.51% | - |
| Jun 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.08% | - |
| Jun 26, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -11.39% | - |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jun 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Jun 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jun 22, 2026 | 35.60 | 38.40 | 35.60 | 38.40 | 38.40 | 8.17% | 72 |
| Jun 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.66% | - |
| Jun 18, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | - |