AB Artea bankas (VSE:ROE1L)
0.8070
0.00 (0.00%)
At close: Aug 29, 2025
AB Artea bankas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 59,169 |
Jul 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 134,473 |
Jul 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 132,208 |
Jul 9, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.24% | 138,886 |
Jul 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | 40,715 |
Jul 7, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.83% | 359,089 |
Jul 4, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 190,741 |
Jul 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84% | 188,428 |
Jul 2, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.42% | 302,637 |
Jul 1, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.94% | 388,048 |
Jun 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.94% | 209,072 |
Jun 27, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.68% | 307,927 |
Jun 26, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.34% | 605,582 |
Jun 25, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.60% | 394,940 |
Jun 23, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.49% | 77,913 |
Jun 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | 243,334 |
Jun 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | 255,174 |