Artea SA ARTE
EURONEXT · France · Finance
€6.65-0.10 (-1.48%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €6.65 | -1.48% | €6.70 | €6.70 | €6.65 | 40 |
| 2026-09-30 | €6.75 | -0.74% | €6.75 | €6.75 | €6.75 | 1 |
| 2026-09-29 | €6.80 | 0.00% | €6.75 | €6.80 | €6.70 | 177 |
| 2026-09-28 | €6.80 | +7.09% | €6.35 | €6.80 | €6.35 | 460 |
| 2026-09-25 | €6.35 | -1.55% | €6.45 | €6.45 | €6.35 | 3 |
| 2026-09-24 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 1 |
| 2026-09-23 | €6.45 | +4.88% | €6.15 | €6.45 | €6.15 | 86 |
| 2026-09-22 | €6.15 | +1.65% | €6.15 | €6.15 | €6.15 | 1 |
| 2026-09-21 | €6.05 | -0.82% | €5.60 | €6.05 | €5.60 | 26 |
| 2026-09-18 | €6.10 | 0.00% | €6.10 | €6.10 | €6.10 | 1 |
| 2026-09-17 | €6.10 | -1.61% | €6.20 | €6.20 | €6.10 | 17 |
| 2026-09-16 | €6.20 | -1.59% | €6.30 | €6.30 | €6.20 | 29 |
| 2026-09-15 | €6.30 | -1.56% | €6.40 | €6.40 | €6.30 | 16 |
| 2026-09-14 | €6.40 | +14.29% | €6.40 | €6.40 | €6.40 | 251 |
| 2026-09-11 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 1 |
| 2026-09-10 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 1 |
| 2026-09-09 | €5.60 | +1.82% | €5.50 | €5.60 | €5.50 | 2 |
| 2026-09-08 | €5.50 | +3.77% | €5.30 | €5.50 | €5.30 | 51 |
| 2026-09-07 | €5.30 | -1.85% | €5.30 | €5.30 | €5.30 | 7 |
| 2026-09-04 | €5.40 | +1.89% | €5.30 | €5.40 | €5.30 | 23 |
| 2026-09-03 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-09-02 | €5.30 | -1.85% | €5.40 | €5.40 | €5.30 | 26 |
| 2026-09-01 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-08-31 | €5.40 | -0.92% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-08-28 | €5.45 | +3.81% | €5.25 | €5.45 | €5.15 | 77 |
| 2026-08-27 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-26 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-25 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-24 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-21 | €5.25 | +1.94% | €5.15 | €5.25 | €5.15 | 26 |
| 2026-08-20 | €5.15 | -1.90% | €5.25 | €5.25 | €5.15 | 13 |
| 2026-08-19 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-18 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-17 | €5.25 | -0.94% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-14 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-08-13 | €5.30 | +1.92% | €5.20 | €5.30 | €5.20 | 21 |
| 2026-08-12 | €5.20 | -1.89% | €5.30 | €5.30 | €5.20 | 22 |
| 2026-08-11 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-08-10 | €5.30 | -1.85% | €5.30 | €5.30 | €5.30 | 6 |
| 2026-08-07 | €5.40 | -0.92% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-08-06 | €5.45 | 0.00% | €5.50 | €5.50 | €5.45 | 26 |
| 2026-08-05 | €5.45 | -5.22% | €5.85 | €5.85 | €5.45 | 88 |
| 2026-08-04 | €5.75 | +3.60% | €5.55 | €5.75 | €5.55 | 29 |
| 2026-08-03 | €5.55 | +1.83% | €5.45 | €5.55 | €5.25 | 35 |
| 2026-07-31 | €5.45 | 0.00% | €5.40 | €5.45 | €5.40 | 11 |
| 2026-07-30 | €5.45 | +0.93% | €5.40 | €5.45 | €5.40 | 11 |
| 2026-07-29 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-07-28 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-07-27 | €5.40 | -0.92% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-07-24 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 20 |
| 2026-07-23 | €5.45 | +1.87% | €5.35 | €5.45 | €5.35 | 16 |
| 2026-07-22 | €5.35 | 0.00% | €5.35 | €5.35 | €5.35 | 1 |
| 2026-07-21 | €5.35 | 0.00% | €5.35 | €5.35 | €5.35 | 1 |
| 2026-07-20 | €5.35 | -1.83% | €5.40 | €5.40 | €5.35 | 26 |
| 2026-07-17 | €5.45 | -1.80% | €5.55 | €5.55 | €5.45 | 91 |
| 2026-07-16 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-07-15 | €5.55 | -1.77% | €5.55 | €5.55 | €5.55 | 51 |
| 2026-07-14 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 1 |
| 2026-07-13 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 1 |
| 2026-07-10 | €5.65 | -1.74% | €5.75 | €5.75 | €5.65 | 14 |
| 2026-07-09 | €5.75 | 0.00% | €5.75 | €5.75 | €5.75 | 1 |
| 2026-07-08 | €5.75 | +3.60% | €5.50 | €5.75 | €5.50 | 62 |
| 2026-07-07 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-07-06 | €5.55 | +0.91% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-07-03 | €5.50 | +1.85% | €5.50 | €5.50 | €5.50 | 25 |
| 2026-07-02 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-01 | €5.40 | -3.57% | €5.60 | €5.60 | €5.40 | 51 |
| 2026-06-30 | €5.60 | +3.70% | €5.60 | €5.60 | €5.60 | 67 |
| 2026-06-29 | €5.40 | -2.70% | €5.45 | €5.45 | €5.40 | 50 |
| 2026-06-26 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-06-25 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-06-24 | €5.55 | +1.83% | €5.45 | €5.55 | €5.45 | 6 |
| 2026-06-23 | €5.45 | +0.93% | €5.45 | €5.45 | €5.45 | 1 |
| 2026-06-22 | €5.40 | 0.00% | €5.45 | €5.45 | €5.40 | 16 |
| 2026-06-19 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-18 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-17 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-16 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-15 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-12 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 1 |
| 2026-06-11 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 296 |
| 2026-06-10 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 271 |
| 2026-06-09 | €5.40 | -6.90% | €5.75 | €5.75 | €5.40 | 348 |
| 2026-06-08 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 1 |
| 2026-06-05 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 1 |
| 2026-06-04 | €5.80 | 0.00% | €5.60 | €5.80 | €5.50 | 209 |
| 2026-06-03 | €5.80 | +1.75% | €5.75 | €5.80 | €5.75 | 21 |
| 2026-06-02 | €5.70 | -5.00% | €6.00 | €6.00 | €5.70 | 248 |
| 2026-06-01 | €6.00 | -10.45% | €6.10 | €6.65 | €5.90 | 1.23K |
| 2026-05-29 | €6.70 | -1.47% | €6.70 | €6.70 | €6.70 | 45 |