Arteche Lantegi Elkartea, S.A. (FRA:P9U)
Germany · Delayed Price · Currency is EUR 30.80
-0.50 (-1.60%)
At close: Oct 23, 2026
FRA:P9U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | -1.60% | 100 |
| Oct 22, 2026 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | -2.19% | 3 |
| Oct 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 20, 2026 | 31.50 | 32.00 | 30.90 | 32.00 | 32.00 | -0.62% | 28 |
| Oct 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% | 2 |
| Oct 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.12% | - |
| Oct 15, 2026 | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | -5.17% | 10 |
| Oct 14, 2026 | 33.90 | 34.80 | 33.90 | 34.80 | 34.80 | 1.16% | 5 |
| Oct 13, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 0.29% | 2 |
| Oct 12, 2026 | 33.90 | 34.30 | 33.90 | 34.30 | 34.30 | 0.88% | 200 |
| Oct 9, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -1.45% | - |
| Oct 8, 2026 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | -0.86% | 29 |
| Oct 7, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Oct 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.41% | - |
| Oct 5, 2026 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | -0.28% | 10 |
| Oct 2, 2026 | 35.10 | 36.00 | 35.10 | 35.50 | 35.50 | 1.43% | 503 |
| Oct 1, 2026 | 37.10 | 37.10 | 35.00 | 35.00 | 35.00 | -5.91% | 112 |
| Sep 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Sep 29, 2026 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | -0.27% | 31 |
| Sep 28, 2026 | 37.20 | 37.20 | 36.70 | 36.70 | 36.70 | -1.61% | - |
| Sep 25, 2026 | 36.10 | 38.20 | 36.10 | 37.30 | 37.30 | 4.19% | 90 |
| Sep 24, 2026 | 35.60 | 35.90 | 35.60 | 35.80 | 35.80 | 2.87% | 151 |
| Sep 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.26% | 6 |
| Sep 21, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.60% | - |
| Sep 18, 2026 | 31.90 | 33.50 | 31.90 | 33.50 | 33.50 | 9.84% | 5 |
| Sep 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.69% | - |
| Sep 16, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | - |
| Sep 15, 2026 | 28.70 | 30.40 | 28.70 | 30.40 | 30.40 | 3.05% | 10 |
| Sep 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | - |
| Sep 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Sep 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 110 |
| Sep 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Sep 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Sep 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | - |
| Sep 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Sep 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.39% | - |
| Aug 31, 2026 | 28.50 | 29.30 | 28.50 | 29.30 | 29.30 | 2.09% | 6 |
| Aug 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Aug 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Aug 26, 2026 | 28.50 | 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 |