AB Artea bankas (FRA:ZH5)

AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.87	0.87	0.87	0.87	0.87	2.10%	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	0.12%	-
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	-0.93%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 24, 2025	0.87	0.87	0.87	0.87	0.87	2.00%	-
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	-
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	0.12%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	0.84%	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	1.83%	-
Nov 17, 2025	0.82	0.82	0.82	0.82	0.82	-6.94%	-
Nov 14, 2025	0.82	0.88	0.82	0.88	0.88	5.90%	4,500
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	1.59%	-
Nov 12, 2025	0.82	0.82	0.82	0.82	0.82	0.74%	-
Nov 11, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	-
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	0.51%	-
Nov 6, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-6.42%	-
Nov 4, 2025	0.79	0.84	0.79	0.84	0.84	7.96%	251
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	-3.23%	-
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.12%	-
Oct 29, 2025	0.81	0.81	0.81	0.81	0.81	0.12%	500
Oct 28, 2025	0.81	0.81	0.81	0.81	0.81	-4.05%	-
Oct 27, 2025	0.81	0.84	0.81	0.84	0.84	4.22%	147
Oct 24, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 23, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 22, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 20, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 17, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 16, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 15, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 14, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 13, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	-
Oct 10, 2025	0.81	0.86	0.81	0.86	0.86	6.83%	2,443
Oct 9, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 8, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 7, 2025	0.81	0.81	0.81	0.81	0.81	-3.01%	-
Oct 6, 2025	0.81	0.83	0.81	0.83	0.83	7.93%	809
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	-0.77%	-
Oct 2, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Oct 1, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 30, 2025	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	0.26%	-
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	0.26%	-
Sep 24, 2025	0.77	0.77	0.77	0.77	0.77	-0.52%	-
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	0.26%	-
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	0.79%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.