AB Artea bankas (VSE:ROE1L)
0.7980
-0.0040 (-0.50%)
At close: Sep 23, 2025
AB Artea bankas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | 131,949 |
Sep 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 117,657 |
Sep 19, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | 287,028 |
Sep 18, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.38% | 77,334 |
Sep 17, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.88% | 311,815 |
Sep 16, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 177,588 |
Sep 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 172,524 |
Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 102,158 |
Sep 11, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | 367,524 |
Sep 10, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.75% | 464,966 |
Sep 9, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.50% | 282,890 |
Sep 8, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.25% | 67,192 |
Sep 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.50% | 249,590 |
Sep 4, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.25% | 132,439 |
Sep 3, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 121,485 |
Sep 2, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 162,352 |
Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 96,398 |
Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 115,018 |
Aug 28, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.25% | 193,513 |
Aug 27, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 168,415 |
Aug 26, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.86% | 547,488 |
Aug 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.37% | 171,784 |
Aug 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | 295,156 |
Aug 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.25% | 149,362 |
Aug 20, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.37% | 231,386 |
Aug 19, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 224,884 |
Aug 18, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.61% | 160,132 |
Aug 14, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.61% | 122,323 |
Aug 13, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.37% | 485,591 |
Aug 12, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.82% | 281,988 |
Aug 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 120,857 |
Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | 255,783 |
Aug 7, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.24% | 385,069 |
Aug 6, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.98% | 424,857 |
Aug 5, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.37% | 400,896 |
Aug 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.25% | 283,558 |
Aug 1, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.12% | 454,260 |
Jul 31, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.98% | 402,255 |
Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.12% | 333,622 |
Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.21% | 355,912 |
Jul 28, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.12% | 674,796 |
Jul 25, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.24% | 103,640 |
Jul 24, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 562,301 |
Jul 23, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.24% | 126,598 |
Jul 22, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.24% | 105,368 |
Jul 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.73% | 171,311 |
Jul 18, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.12% | 114,968 |
Jul 17, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.48% | 158,001 |
Jul 16, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.96% | 193,026 |
Jul 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 49,993 |