AB Artea bankas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	-
Jan 8, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 7, 2026	0.93	0.93	0.93	0.93	0.93	-6.14%	-
Jan 6, 2026	0.93	0.99	0.93	0.99	0.99	6.08%	500
Jan 5, 2026	0.94	0.94	0.94	0.94	0.94	2.18%	-
Jan 2, 2026	0.92	0.92	0.92	0.92	0.92	-5.27%	-
Dec 30, 2025	0.91	0.97	0.91	0.97	0.97	0.21%	20
Dec 29, 2025	0.90	0.97	0.90	0.97	0.97	7.57%	90
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	0.79%	2,221
Dec 19, 2025	0.89	0.89	0.89	0.89	0.89	0.34%	-
Dec 18, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	-
Dec 17, 2025	0.89	0.89	0.89	0.89	0.89	0.45%	-
Dec 16, 2025	0.89	0.89	0.89	0.89	0.89	-0.67%	-
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	-0.11%	-
Dec 12, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	-0.33%	-
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-0.33%	-
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	-0.11%	-
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	1.01%	-
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-0.78%	-
Dec 3, 2025	0.90	0.90	0.90	0.90	0.90	-1.32%	-
Dec 2, 2025	0.91	0.91	0.91	0.91	0.91	1.45%	-
Dec 1, 2025	0.90	0.90	0.90	0.90	0.90	2.63%	-
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