Arteche Lantegi Elkartea SA ART
BME · Spain · Distribution Services
€35.50-2.20 (-5.84%)
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 | €35.50 | -5.84% | €37.90 | €37.90 | €34.40 | 53.15K |
| 2026-09-30 | €37.70 | +0.27% | €37.80 | €37.80 | €36.70 | 20.73K |
| 2026-09-29 | €37.60 | +5.03% | €36.50 | €37.80 | €35.90 | 47.67K |
| 2026-09-28 | €35.80 | -4.79% | €37.80 | €37.80 | €35.80 | 35.76K |
| 2026-09-25 | €37.60 | +3.58% | €36.50 | €38.00 | €36.40 | 49.47K |
| 2026-09-24 | €36.30 | 0.00% | €36.30 | €36.30 | €33.10 | 30.45K |
| 2026-09-23 | €36.30 | +3.12% | €35.40 | €36.30 | €35.00 | 34.91K |
| 2026-09-22 | €35.20 | +2.92% | €34.30 | €35.20 | €33.20 | 36.38K |
| 2026-09-21 | €34.20 | +0.59% | €34.30 | €34.50 | €33.60 | 30.04K |
| 2026-09-18 | €34.00 | +4.62% | €32.70 | €34.00 | €32.60 | 380.12K |
| 2026-09-17 | €32.50 | +5.18% | €31.50 | €32.90 | €31.40 | 34.80K |
| 2026-09-16 | €30.90 | +2.32% | €30.60 | €31.00 | €29.90 | 28.20K |
| 2026-09-15 | €30.20 | +3.42% | €29.80 | €30.50 | €29.70 | 21.02K |
| 2026-09-14 | €29.20 | -2.99% | €29.10 | €30.60 | €29.00 | 21.18K |
| 2026-09-11 | €30.10 | +2.03% | €29.10 | €30.40 | €29.10 | 14.91K |
| 2026-09-10 | €29.50 | 0.00% | €29.70 | €30.00 | €29.50 | 13.07K |
| 2026-09-09 | €29.50 | -3.28% | €30.60 | €30.80 | €29.50 | 24.60K |
| 2026-09-08 | €30.50 | +0.66% | €30.40 | €30.70 | €30.00 | 21.32K |
| 2026-09-07 | €30.30 | +4.48% | €29.10 | €30.40 | €29.10 | 27.13K |
| 2026-09-04 | €29.00 | 0.00% | €29.10 | €29.70 | €29.00 | 15.73K |
| 2026-09-03 | €29.00 | +1.40% | €28.80 | €29.40 | €28.50 | 24.22K |
| 2026-09-02 | €28.60 | +2.14% | €28.00 | €28.80 | €27.60 | 31.86K |
| 2026-09-01 | €28.00 | -3.78% | €29.40 | €29.40 | €27.70 | 40.51K |
| 2026-08-31 | €29.10 | +0.34% | €29.40 | €29.70 | €28.60 | 21.63K |
| 2026-08-28 | €29.00 | -0.68% | €29.50 | €29.50 | €29.00 | 18.84K |
| 2026-08-27 | €29.20 | +0.34% | €29.20 | €29.50 | €29.10 | 13.79K |
| 2026-08-26 | €29.10 | +0.34% | €29.70 | €30.10 | €29.10 | 17.83K |
| 2026-08-25 | €29.00 | -0.34% | €29.40 | €29.60 | €29.00 | 15.23K |
| 2026-08-24 | €29.10 | 0.00% | €29.10 | €29.50 | €28.70 | 22.43K |
| 2026-08-21 | €29.10 | -1.02% | €29.40 | €30.00 | €29.00 | 10.79K |
| 2026-08-20 | €29.40 | +2.08% | €28.40 | €29.40 | €28.40 | 26.66K |
| 2026-08-19 | €28.80 | +1.41% | €28.20 | €29.10 | €28.20 | 17.66K |
| 2026-08-18 | €28.40 | -1.05% | €29.60 | €29.60 | €28.40 | 20.05K |
| 2026-08-17 | €28.70 | -1.03% | €28.90 | €29.20 | €28.40 | 17.01K |
| 2026-08-14 | €29.00 | 0.00% | €29.20 | €29.60 | €29.00 | 15.29K |
| 2026-08-13 | €29.00 | -5.54% | €30.10 | €30.40 | €29.00 | 47.10K |
| 2026-08-12 | €30.70 | +3.02% | €29.90 | €30.70 | €29.50 | 19.02K |
| 2026-08-11 | €29.80 | +4.56% | €29.00 | €30.20 | €28.60 | 30.53K |
| 2026-08-10 | €28.50 | -1.04% | €29.20 | €29.20 | €28.20 | 10.55K |
| 2026-08-07 | €28.80 | +0.70% | €28.90 | €29.20 | €28.50 | 21.70K |
| 2026-08-06 | €28.60 | +1.42% | €28.30 | €28.60 | €28.20 | 16.42K |
| 2026-08-05 | €28.20 | -3.09% | €29.10 | €29.20 | €28.10 | 17.97K |
| 2026-08-04 | €29.10 | -1.36% | €29.70 | €29.70 | €29.10 | 15.32K |
| 2026-08-03 | €29.50 | +1.37% | €29.20 | €29.60 | €28.80 | 16.65K |
| 2026-07-31 | €29.10 | -1.36% | €29.50 | €30.00 | €28.70 | 33.53K |
| 2026-07-30 | €29.50 | +6.12% | €27.50 | €29.50 | €27.20 | 67.73K |
| 2026-07-29 | €27.80 | -7.02% | €30.00 | €30.00 | €27.50 | 62.80K |
| 2026-07-28 | €29.90 | -2.29% | €31.80 | €31.80 | €28.80 | 58.92K |
| 2026-07-27 | €30.60 | 0.00% | €30.80 | €31.40 | €30.40 | 24.34K |
| 2026-07-24 | €30.60 | +0.99% | €29.70 | €31.20 | €29.70 | 20.15K |
| 2026-07-23 | €30.30 | +0.33% | €29.90 | €31.50 | €29.50 | 44.71K |
| 2026-07-22 | €30.20 | -0.33% | €30.30 | €30.30 | €29.30 | 24.10K |
| 2026-07-21 | €30.30 | +2.02% | €30.70 | €30.70 | €30.00 | 40.17K |
| 2026-07-20 | €29.70 | -0.67% | €29.70 | €30.40 | €29.70 | 31.33K |
| 2026-07-17 | €29.90 | -2.29% | €30.20 | €30.60 | €29.70 | 26.68K |
| 2026-07-16 | €30.60 | -2.86% | €31.00 | €31.00 | €30.40 | 21.75K |
| 2026-07-15 | €31.50 | +3.62% | €31.00 | €31.50 | €29.60 | 47.57K |
| 2026-07-14 | €30.40 | -3.80% | €31.50 | €31.50 | €29.90 | 53.29K |
| 2026-07-13 | €31.60 | -5.67% | €33.40 | €33.50 | €31.60 | 47.76K |
| 2026-07-10 | €33.50 | 0.00% | €33.50 | €33.90 | €32.70 | 52.28K |
| 2026-07-09 | €33.50 | +3.40% | €31.70 | €33.60 | €31.70 | 27.86K |
| 2026-07-08 | €32.40 | +0.31% | €32.20 | €32.40 | €30.50 | 30.74K |
| 2026-07-07 | €32.30 | -3.87% | €34.40 | €34.50 | €32.30 | 39.37K |
| 2026-07-06 | €33.60 | +3.70% | €32.80 | €34.10 | €32.00 | 28.70K |
| 2026-07-03 | €32.40 | -0.31% | €32.50 | €33.10 | €32.40 | 36.76K |
| 2026-07-02 | €32.50 | -2.69% | €33.70 | €33.70 | €32.20 | 21.22K |
| 2026-07-01 | €33.40 | -0.89% | €34.00 | €34.10 | €33.00 | 9.34K |
| 2026-06-30 | €33.70 | +1.51% | €33.40 | €33.70 | €32.90 | 17.10K |
| 2026-06-29 | €33.20 | -1.48% | €33.40 | €34.00 | €33.10 | 22.23K |
| 2026-06-26 | €33.70 | +4.01% | €32.80 | €34.40 | €32.50 | 69.42K |
| 2026-06-25 | €32.40 | -11.23% | €33.70 | €34.70 | €32.20 | 179.70K |
| 2026-06-24 | €36.50 | -2.14% | €37.90 | €37.90 | €36.50 | 6.45K |
| 2026-06-23 | €37.30 | -1.58% | €38.00 | €38.00 | €37.00 | 15.60K |
| 2026-06-22 | €37.90 | +4.99% | €37.40 | €38.00 | €36.40 | 10.18K |
| 2026-06-19 | €36.10 | +0.28% | €35.50 | €36.20 | €35.00 | 15.94K |
| 2026-06-18 | €36.00 | -1.64% | €36.60 | €36.60 | €35.60 | 14.98K |
| 2026-06-17 | €36.60 | +0.27% | €37.60 | €37.60 | €35.40 | 20.90K |
| 2026-06-16 | €36.50 | -2.93% | €38.30 | €38.50 | €36.50 | 14.84K |
| 2026-06-15 | €37.60 | +3.30% | €40.00 | €40.00 | €37.10 | 35.69K |
| 2026-06-12 | €36.40 | +4.00% | €34.90 | €37.00 | €34.90 | 19.74K |
| 2026-06-11 | €35.00 | +0.86% | €34.50 | €35.50 | €34.50 | 12.13K |
| 2026-06-10 | €34.70 | -5.19% | €36.00 | €36.60 | €34.20 | 32.75K |
| 2026-06-09 | €36.60 | +1.67% | €35.80 | €37.90 | €35.60 | 22.35K |
| 2026-06-08 | €36.00 | -5.01% | €36.80 | €37.50 | €34.00 | 29.97K |
| 2026-06-05 | €37.90 | -3.56% | €39.80 | €39.80 | €37.40 | 9.94K |
| 2026-06-04 | €39.30 | +1.81% | €39.50 | €40.10 | €38.60 | 15.80K |
| 2026-06-03 | €38.60 | -1.53% | €39.30 | €40.30 | €37.30 | 50.02K |
| 2026-06-02 | €39.20 | -1.26% | €40.00 | €40.00 | €38.00 | 21.34K |
| 2026-06-01 | €39.70 | -2.70% | €40.50 | €41.40 | €39.50 | 12.82K |
| 2026-05-29 | €40.80 | -0.97% | €42.50 | €42.50 | €40.60 | 15.83K |