Artnet AG (LON:0Q4A)
London · Delayed Price · Currency is GBP · Price in EUR 11.20
0.00 (0.00%)
At close: Jul 23, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 15 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 3 |
| Jul 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 13 |
| Jul 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 8 |
| Jul 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 2 |
| Jun 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 18 |
| Jun 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jun 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Jun 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 39 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 119 |
| Jun 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 35 |
| Jun 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 10 |
| May 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 21 |
| May 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| May 27, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 18.52% | 139 |
| May 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.75% | 374 |
| May 7, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% | 2 |
| May 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 28 |
| May 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 28 |
| Apr 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | 21 |
| Apr 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% | 150 |
| Apr 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% | 23 |
| Apr 24, 2025 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | - | 5 |
| Apr 23, 2025 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 0.53% | 28 |
| Apr 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 11 |
| Apr 17, 2025 | 9.40 | 9.40 | 9.05 | 9.40 | 9.40 | -3.59% | 73 |
| Apr 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.84% | 5 |
| Apr 15, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 1.09% | 11 |
| Apr 14, 2025 | 9.60 | 9.60 | 9.20 | 9.20 | 9.20 | 1.66% | 10 |
| Apr 11, 2025 | 9.25 | 9.30 | 9.05 | 9.05 | 9.05 | 1.57% | 107 |
| Apr 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 6.07% | 404 |
| Apr 3, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.75% | 6 |
| Apr 2, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 5.56% | 13 |
| Apr 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 30 |
| Mar 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 14 |
| Mar 28, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | - | 11 |
| Mar 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | 2 |
| Mar 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | 1 |
| Mar 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | 1 |
| Mar 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 4 |
| Mar 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | 3 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | 4 |
| Mar 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 1 |
| Mar 13, 2025 | 7.75 | 8.15 | 7.70 | 8.15 | 8.15 | 5.16% | 5 |
| Mar 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 21 |
| Mar 11, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | -4.19% | 160 |
| Mar 10, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -7.73% | 62 |
| Mar 7, 2025 | 8.50 | 9.25 | 8.10 | 9.05 | 9.05 | 19.08% | 1,047 |
| Mar 6, 2025 | 7.50 | 7.60 | 7.10 | 7.60 | 7.60 | -2.56% | 29 |
| Mar 5, 2025 | 7.35 | 7.85 | 7.30 | 7.80 | 7.80 | 4.70% | 253 |