Arterra Bioscience SpA ARBS
MIL · İtalya · Sağlık Teknolojisi
€2,85-0,23 (-%7,47)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,85 | -%7,47 | €3,03 | €3,06 | €3,02 | 9,00K |
| 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 |