Arterra Bioscience S.p.A. (BIT:ARBS)
Italy
· Delayed Price · Currency is EUR 3.040
+0.080 (2.70%)
Dec 5, 2025, 5:21 PM CET
Arterra Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 3,750 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 3, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 10,500 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 5,250 |
| Dec 1, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 6,750 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 13,500 |
| Nov 27, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 1.34% | 2,250 |
| Nov 26, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 3,750 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 5,250 |
| Nov 24, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 6,750 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.99% | 12,750 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 5,250 |
| Nov 19, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 8,250 |
| Nov 18, 2025 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 7,500 |
| Nov 17, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,000 |
| Nov 14, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 3,000 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 3,750 |
| Nov 12, 2025 | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -1.28% | 43,500 |
| Nov 11, 2025 | 3.04 | 3.14 | 2.96 | 3.12 | 3.12 | 2.63% | 36,000 |
| Nov 10, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 9,750 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 8,250 |
| Nov 6, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 1.32% | 17,250 |
| Nov 5, 2025 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -2.56% | 11,250 |
| Nov 4, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 4,500 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | 8,250 |
| Oct 31, 2025 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 7,500 |
| Oct 30, 2025 | 3.10 | 3.10 | 2.94 | 3.04 | 3.04 | -0.65% | 32,250 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -1.92% | 18,750 |
| Oct 28, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | - | 14,250 |
| Oct 27, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 15,750 |
| Oct 24, 2025 | 3.10 | 3.14 | 3.02 | 3.14 | 3.14 | 3.97% | 18,000 |
| Oct 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 22, 2025 | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 7,500 |
| Oct 21, 2025 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 2.70% | 12,000 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 7,500 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -2.61% | 36,000 |
| Oct 16, 2025 | 2.96 | 3.10 | 2.96 | 3.06 | 3.06 | 4.79% | 29,250 |
| Oct 15, 2025 | 3.02 | 3.02 | 2.82 | 2.92 | 2.92 | -3.31% | 90,000 |
| Oct 14, 2025 | 3.10 | 3.14 | 2.88 | 3.02 | 3.02 | -3.82% | 105,750 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.06 | 3.14 | 3.14 | -3.68% | 51,750 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.10 | 3.26 | 3.26 | -4.68% | 198,750 |
| Oct 9, 2025 | 3.34 | 3.58 | 3.32 | 3.42 | 3.42 | 3.01% | 325,500 |
| Oct 8, 2025 | 2.98 | 3.36 | 2.94 | 3.32 | 3.32 | 12.16% | 273,000 |
| Oct 7, 2025 | 2.80 | 3.06 | 2.74 | 2.96 | 2.96 | 4.23% | 96,750 |
| Oct 6, 2025 | 2.84 | 2.86 | 2.74 | 2.84 | 2.84 | 1.43% | 21,000 |
| Oct 3, 2025 | 2.82 | 2.86 | 2.78 | 2.80 | 2.80 | - | 21,000 |
| Oct 2, 2025 | 2.70 | 2.84 | 2.68 | 2.80 | 2.80 | 2.19% | 42,750 |
| Oct 1, 2025 | 2.78 | 2.84 | 2.68 | 2.74 | 2.74 | -2.14% | 28,500 |
| Sep 30, 2025 | 2.88 | 2.90 | 2.76 | 2.80 | 2.80 | -0.71% | 33,000 |
| Sep 29, 2025 | 2.66 | 2.88 | 2.62 | 2.82 | 2.82 | 2.92% | 54,000 |
| Sep 26, 2025 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | - | 18,000 |
| Sep 25, 2025 | 2.72 | 2.80 | 2.66 | 2.74 | 2.74 | -0.72% | 26,250 |
| Sep 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 2,250 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 3,750 |
| Sep 22, 2025 | 2.78 | 2.78 | 2.66 | 2.76 | 2.76 | - | 14,250 |
| Sep 19, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -1.43% | 4,500 |
| Sep 18, 2025 | 2.78 | 2.80 | 2.72 | 2.80 | 2.80 | 0.72% | 63,000 |
| Sep 17, 2025 | 2.60 | 2.86 | 2.60 | 2.78 | 2.78 | 6.92% | 86,250 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 15, 2025 | 2.56 | 2.60 | 2.52 | 2.60 | 2.60 | 1.56% | 13,500 |
| Sep 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 11, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 1.59% | 3,750 |
| Sep 10, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | 6,750 |
| Sep 9, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 0.78% | 3,000 |
| Sep 8, 2025 | 2.52 | 2.58 | 2.50 | 2.58 | 2.58 | - | 14,250 |
| Sep 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 4, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 2.38% | 20,250 |
| Sep 3, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -2.33% | 9,000 |
| Sep 2, 2025 | 2.50 | 2.66 | 2.46 | 2.58 | 2.58 | 0.78% | 16,500 |
| Sep 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 3,000 |
| Aug 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 750 |
| Aug 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 750 |
| Aug 26, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | - | 5,250 |
| Aug 25, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 5,250 |
| Aug 22, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | 3,750 |
| Aug 21, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 2.40% | 3,000 |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 3,000 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 18, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -1.54% | 1,500 |
| Aug 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 12, 2025 | 2.52 | 2.60 | 2.50 | 2.60 | 2.60 | 3.17% | 3,000 |
| Aug 11, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -0.79% | 1,500 |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 3,000 |
| Aug 6, 2025 | 2.52 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 6,000 |
| Aug 5, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 1.59% | 6,750 |
| Aug 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 3,000 |
| Aug 1, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 2.38% | 14,250 |
| Jul 31, 2025 | 2.52 | 2.56 | 2.48 | 2.52 | 2.52 | - | 14,250 |
| Jul 30, 2025 | 2.44 | 2.58 | 2.38 | 2.52 | 2.52 | 5.00% | 68,250 |
| Jul 29, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -9.77% | 83,250 |
| Jul 28, 2025 | 2.70 | 2.74 | 2.66 | 2.66 | 2.66 | -2.92% | 13,500 |
| Jul 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 750 |
| Jul 24, 2025 | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | - | 7,500 |
| Jul 23, 2025 | 2.68 | 2.78 | 2.68 | 2.74 | 2.74 | 2.24% | 22,500 |
| Jul 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 750 |
| Jul 21, 2025 | 2.58 | 2.68 | 2.54 | 2.68 | 2.68 | 4.69% | 13,500 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.50 | 2.56 | 2.56 | -5.19% | 63,000 |