AB Artea bankas (FRA:ZH5)
Germany · Delayed Price · Currency is EUR 0.8710
-0.0020 (-0.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ZH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Aug 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Aug 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.34% | - |
| Aug 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Aug 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.34% | - |
| Aug 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.68% | - |
| Aug 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | - |
| Aug 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.28% | - |
| Aug 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.35% | - |
| Aug 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.95% | - |
| Aug 6, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 6.57% | 716 |
| Aug 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.35% | - |
| Aug 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Aug 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.72% | - |
| Jul 31, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 7.08% | 2,064 |
| Jul 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.12% | - |
| Jul 29, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Jul 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | - |
| Jul 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.12% | - |
| Jul 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | - |
| Jul 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Jul 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Jul 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.35% | - |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Jul 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.52% | - |
| Jul 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Jul 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.81% | - |
| Jul 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.35% | - |
| Jul 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Jul 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.61% | - |
| Jul 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | - |
| Jun 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Jun 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.35% | - |
| Jun 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.35% | - |
| Jun 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.35% | - |
| Jun 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.35% | - |
| Jun 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Jun 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Jun 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | - |
| Jun 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.12% | - |