Arterra Bioscience SpA ARBS
MIL · Italy · Health Technology
€2.85-0.23 (-7.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.06 | -0.65% | €3.03 | €3.06 | €3.02 | 3.00K |
| 2026-09-30 | €3.08 | +0.98% | €3.03 | €3.08 | €3.01 | 8.25K |
| 2026-09-29 | €3.05 | +0.66% | €3.14 | €3.14 | €3.05 | 4.50K |
| 2026-09-28 | €3.03 | -3.50% | €3.17 | €3.17 | €3.03 | 3.75K |
| 2026-09-25 | €3.14 | +0.64% | €3.06 | €3.17 | €3.06 | 6.00K |
| 2026-09-24 | €3.12 | +0.65% | €3.12 | €3.12 | €3.12 | 750 |
| 2026-09-23 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 2.25K |
| 2026-09-22 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-09-21 | €3.10 | +1.31% | €3.10 | €3.10 | €3.10 | 1.50K |
| 2026-09-18 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 750 |
| 2026-09-17 | €3.06 | +0.66% | €3.05 | €3.06 | €3.05 | 2.25K |
| 2026-09-16 | €3.04 | +1.00% | €3.04 | €3.04 | €3.04 | 750 |
| 2026-09-15 | €3.01 | +0.33% | €3.01 | €3.01 | €3.01 | 1.50K |
| 2026-09-14 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-11 | €3.00 | -1.32% | €3.05 | €3.05 | €3.00 | 3.75K |
| 2026-09-10 | €3.04 | 0.00% | €3.04 | €3.04 | €3.04 | 0 |
| 2026-09-09 | €3.04 | 0.00% | €3.01 | €3.10 | €3.01 | 6.75K |
| 2026-09-08 | €3.04 | -0.33% | €3.04 | €3.04 | €3.04 | 1.50K |
| 2026-09-07 | €3.05 | 0.00% | €3.06 | €3.06 | €3.05 | 1.50K |
| 2026-09-04 | €3.05 | -2.24% | €3.05 | €3.11 | €3.05 | 2.25K |
| 2026-09-03 | €3.12 | +0.97% | €3.10 | €3.12 | €3.10 | 1.50K |
| 2026-09-02 | €3.09 | 0.00% | €3.09 | €3.09 | €3.09 | 0 |
| 2026-09-01 | €3.09 | +0.32% | €3.06 | €3.09 | €3.06 | 1.50K |
| 2026-08-31 | €3.08 | 0.00% | €3.07 | €3.08 | €3.07 | 2.25K |
| 2026-08-28 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-27 | €3.08 | +2.67% | €3.05 | €3.08 | €3.05 | 3.00K |
| 2026-08-26 | €3.00 | +1.01% | €3.00 | €3.00 | €3.00 | 750 |
| 2026-08-25 | €2.97 | -2.94% | €3.04 | €3.04 | €2.90 | 15.00K |
| 2026-08-24 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-08-21 | €3.06 | +0.33% | €3.02 | €3.06 | €3.02 | 1.50K |
| 2026-08-20 | €3.05 | 0.00% | €3.05 | €3.05 | €3.05 | 0 |
| 2026-08-19 | €3.05 | -0.97% | €3.05 | €3.05 | €3.05 | 2.25K |
| 2026-08-18 | €3.08 | -0.96% | €3.08 | €3.08 | €3.08 | 750 |
| 2026-08-17 | €3.11 | -2.51% | €3.18 | €3.18 | €3.11 | 1.50K |
| 2026-08-14 | €3.19 | +0.31% | €3.18 | €3.19 | €3.18 | 1.50K |
| 2026-08-13 | €3.18 | +0.32% | €3.18 | €3.18 | €3.18 | 2.25K |
| 2026-08-12 | €3.17 | +1.60% | €3.16 | €3.17 | €3.16 | 2.25K |
| 2026-08-11 | €3.12 | -0.32% | €3.12 | €3.12 | €3.12 | 750 |
| 2026-08-10 | €3.13 | -1.88% | €3.12 | €3.19 | €3.12 | 6.75K |
| 2026-08-07 | €3.19 | +1.59% | €3.14 | €3.19 | €3.13 | 3.75K |
| 2026-08-06 | €3.14 | +1.29% | €3.07 | €3.12 | €3.07 | 3.75K |
| 2026-08-05 | €3.10 | -1.59% | €3.15 | €3.15 | €3.10 | 1.50K |
| 2026-08-04 | €3.15 | +3.62% | €3.04 | €3.15 | €3.04 | 6.75K |
| 2026-08-03 | €3.04 | -0.98% | €3.08 | €3.09 | €3.03 | 4.50K |
| 2026-07-31 | €3.07 | +0.33% | €3.02 | €3.07 | €3.01 | 3.00K |
| 2026-07-30 | €3.06 | +0.33% | €3.05 | €3.06 | €3.05 | 2.25K |
| 2026-07-29 | €3.05 | -1.61% | €3.00 | €3.05 | €2.95 | 6.00K |
| 2026-07-28 | €3.10 | +0.65% | €3.09 | €3.10 | €3.09 | 1.50K |
| 2026-07-27 | €3.08 | +1.32% | €3.06 | €3.08 | €3.06 | 6.00K |
| 2026-07-24 | €3.04 | 0.00% | €3.02 | €3.04 | €3.02 | 3.00K |
| 2026-07-23 | €3.04 | +0.33% | €3.06 | €3.06 | €3.04 | 1.50K |
| 2026-07-22 | €3.03 | -1.62% | €3.06 | €3.08 | €3.03 | 3.00K |
| 2026-07-21 | €3.08 | +1.32% | €2.97 | €3.08 | €2.97 | 7.50K |
| 2026-07-20 | €3.04 | 0.00% | €2.99 | €3.04 | €2.99 | 4.50K |
| 2026-07-17 | €3.04 | -0.33% | €3.02 | €3.04 | €3.02 | 3.75K |
| 2026-07-16 | €3.05 | -0.65% | €3.05 | €3.05 | €3.05 | 11.25K |
| 2026-07-15 | €3.07 | -4.06% | €3.14 | €3.14 | €3.04 | 42.75K |
| 2026-07-14 | €3.20 | -0.31% | €3.23 | €3.29 | €3.20 | 16.50K |
| 2026-07-13 | €3.21 | -2.43% | €3.27 | €3.27 | €3.21 | 7.50K |
| 2026-07-10 | €3.29 | -0.90% | €3.30 | €3.34 | €3.28 | 8.25K |
| 2026-07-09 | €3.32 | +0.30% | €3.31 | €3.32 | €3.27 | 9.00K |
| 2026-07-08 | €3.31 | -2.65% | €3.41 | €3.51 | €3.28 | 120.75K |
| 2026-07-07 | €3.40 | +3.34% | €3.28 | €3.50 | €3.26 | 81.00K |
| 2026-07-06 | €3.29 | +2.81% | €3.24 | €3.29 | €3.20 | 54.75K |
| 2026-07-03 | €3.20 | +4.23% | €3.07 | €3.22 | €3.07 | 44.25K |
| 2026-07-02 | €3.07 | +1.66% | €3.06 | €3.07 | €3.00 | 27.75K |
| 2026-07-01 | €3.02 | +4.50% | €2.90 | €3.05 | €2.90 | 28.50K |
| 2026-06-30 | €2.89 | +1.05% | €2.87 | €2.90 | €2.87 | 4.50K |
| 2026-06-29 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 750 |
| 2026-06-26 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 750 |
| 2026-06-25 | €2.86 | +2.88% | €2.81 | €2.86 | €2.81 | 11.25K |
| 2026-06-24 | €2.78 | 0.00% | €2.79 | €2.79 | €2.78 | 3.00K |
| 2026-06-23 | €2.78 | -0.71% | €2.79 | €2.79 | €2.78 | 1.50K |
| 2026-06-22 | €2.80 | -1.75% | €2.80 | €2.80 | €2.80 | 3.00K |
| 2026-06-19 | €2.85 | +0.35% | €2.82 | €2.85 | €2.82 | 2.25K |
| 2026-06-18 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-06-17 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-06-16 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-06-15 | €2.84 | +0.35% | €2.79 | €2.84 | €2.79 | 3.00K |
| 2026-06-12 | €2.83 | 0.00% | €2.83 | €2.83 | €2.83 | 2.25K |
| 2026-06-11 | €2.83 | +2.91% | €2.83 | €2.83 | €2.83 | 750 |
| 2026-06-10 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-06-09 | €2.75 | -1.08% | €2.78 | €2.78 | €2.75 | 8.25K |
| 2026-06-08 | €2.78 | -0.36% | €2.79 | €2.80 | €2.78 | 3.75K |
| 2026-06-05 | €2.79 | -0.36% | €2.79 | €2.79 | €2.75 | 4.50K |
| 2026-06-04 | €2.80 | -1.41% | €2.82 | €2.82 | €2.80 | 3.00K |
| 2026-06-03 | €2.84 | +0.71% | €2.80 | €2.84 | €2.80 | 12.75K |
| 2026-06-02 | €2.82 | +1.44% | €2.82 | €2.82 | €2.82 | 1.50K |
| 2026-06-01 | €2.78 | -1.42% | €2.86 | €2.86 | €2.78 | 4.50K |
| 2026-05-29 | €2.82 | +2.17% | €2.78 | €2.82 | €2.73 | 7.50K |