Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain
· Delayed Price · Currency is EUR 22.60
+1.20 (5.61%)
At close: Dec 5, 2025
Arteche Lantegi Elkartea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 22.60 | 21.40 | 22.40 | - | 4.67% | 13,969 |
| Dec 4, 2025 | 22.80 | 22.80 | 21.20 | 21.40 | 21.40 | -3.60% | 33,770 |
| Dec 3, 2025 | 23.80 | 24.00 | 21.80 | 22.20 | 22.20 | -5.13% | 31,317 |
| Dec 2, 2025 | 23.40 | 23.80 | 23.20 | 23.40 | 23.40 | - | 19,437 |
| Dec 1, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 4.46% | 29,545 |
| Nov 28, 2025 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | 1.82% | 6,775 |
| Nov 27, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | 3,659,648 |
| Nov 26, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 2,872 |
| Nov 25, 2025 | 22.20 | 23.20 | 22.20 | 22.80 | 22.80 | 1.79% | 37,423 |
| Nov 24, 2025 | 21.80 | 22.40 | 21.20 | 22.40 | 22.40 | 7.69% | 30,796 |
| Nov 21, 2025 | 20.20 | 20.80 | 19.60 | 20.80 | 20.80 | 1.96% | 22,906 |
| Nov 20, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | 14,819 |
| Nov 19, 2025 | 20.00 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | 19,907 |
| Nov 18, 2025 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -2.91% | 15,996 |
| Nov 17, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 22,729 |
| Nov 14, 2025 | 20.80 | 21.60 | 20.00 | 20.40 | 20.40 | -0.97% | 24,809 |
| Nov 13, 2025 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 15,717 |
| Nov 12, 2025 | 20.60 | 20.80 | 20.20 | 20.60 | 20.60 | - | 12,771 |
| Nov 11, 2025 | 20.60 | 20.60 | 19.80 | 20.60 | 20.60 | 0.98% | 22,002 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.90 | 20.40 | 20.40 | -2.86% | 24,940 |
| Nov 7, 2025 | 20.80 | 22.60 | 20.00 | 21.00 | 21.00 | 6.06% | 68,612 |
| Nov 6, 2025 | 19.10 | 20.20 | 19.10 | 19.80 | 19.80 | 4.21% | 27,192 |
| Nov 5, 2025 | 18.70 | 19.10 | 18.40 | 19.00 | 19.00 | 1.60% | 900,575 |
| Nov 4, 2025 | 18.30 | 18.70 | 18.10 | 18.70 | 18.70 | 2.75% | 6,882 |
| Nov 3, 2025 | 17.80 | 18.20 | 17.60 | 18.20 | 18.20 | 3.41% | 12,463 |
| Oct 31, 2025 | 17.50 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 15,712 |
| Oct 30, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | -1.14% | 3,557 |
| Oct 29, 2025 | 17.70 | 17.80 | 17.10 | 17.50 | 17.50 | -0.57% | 14,674 |
| Oct 28, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 18,803 |
| Oct 27, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 31,411 |
| Oct 24, 2025 | 17.90 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 9,759 |
| Oct 23, 2025 | 17.90 | 18.10 | 17.60 | 17.80 | 17.80 | -0.56% | 4,454 |
| Oct 22, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 1,005 |
| Oct 21, 2025 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | 3,386 |
| Oct 20, 2025 | 18.40 | 18.40 | 17.50 | 17.80 | 17.80 | 2.30% | 4,663 |
| Oct 17, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | - | 5,762 |
| Oct 16, 2025 | 17.50 | 17.60 | 17.10 | 17.40 | 17.40 | -1.69% | 14,962 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -1.12% | 10,647 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.72% | 6,386 |
| Oct 13, 2025 | 18.90 | 18.90 | 18.30 | 18.40 | 18.40 | -0.54% | 6,349 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 12,629 |
| Oct 9, 2025 | 18.60 | 18.90 | 18.10 | 18.90 | 18.90 | 3.28% | 10,769 |
| Oct 8, 2025 | 18.90 | 18.90 | 17.60 | 18.30 | 18.30 | -2.14% | 18,538 |
| Oct 7, 2025 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -1.06% | 50,316 |
| Oct 6, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 29,458 |
| Oct 3, 2025 | 17.60 | 18.60 | 17.50 | 18.60 | 18.60 | 8.77% | 56,852 |
| Oct 2, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | 9,326 |
| Oct 1, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 1.82% | 81,965 |
| Sep 30, 2025 | 16.10 | 16.80 | 15.60 | 16.50 | 16.50 | 2.48% | 30,113 |
| Sep 29, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 6,644 |
| Sep 26, 2025 | 16.60 | 16.80 | 16.30 | 16.50 | 16.50 | -0.60% | 9,157 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.10 | 16.60 | 16.60 | - | 7,308 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -1.19% | 7,183 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.40 | 16.80 | 16.80 | -0.59% | 21,143 |
| Sep 22, 2025 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 2.42% | 33,842 |
| Sep 19, 2025 | 16.20 | 17.00 | 15.40 | 16.50 | 16.50 | 2.48% | 66,814 |
| Sep 18, 2025 | 18.90 | 18.90 | 16.10 | 16.10 | 16.10 | -8.00% | 79,935 |
| Sep 17, 2025 | 16.70 | 17.50 | 16.50 | 17.50 | 17.50 | 6.71% | 65,598 |
| Sep 16, 2025 | 15.60 | 16.90 | 15.50 | 16.40 | 16.40 | 5.13% | 64,152 |
| Sep 15, 2025 | 15.20 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 10,314 |
| Sep 12, 2025 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 86,716 |
| Sep 11, 2025 | 14.50 | 15.50 | 14.30 | 15.20 | 15.20 | 5.56% | 45,586 |
| Sep 10, 2025 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 5.11% | 20,242 |
| Sep 9, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 23,355 |
| Sep 8, 2025 | 13.20 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 45,357 |
| Sep 5, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 43,375 |
| Sep 4, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 4,822 |
| Sep 3, 2025 | 13.40 | 13.50 | 12.30 | 13.20 | 13.20 | 0.76% | 155,591 |
| Sep 2, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | -1.50% | 4,154 |
| Sep 1, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 2,868 |
| Aug 29, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 27,034 |
| Aug 28, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 18,342 |
| Aug 27, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 1,511 |
| Aug 26, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 736 |
| Aug 25, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 4,885 |
| Aug 22, 2025 | 13.40 | 13.40 | 12.20 | 13.10 | 13.10 | -1.50% | 19,439 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -2.92% | 3,100 |
| Aug 20, 2025 | 13.50 | 14.00 | 13.10 | 13.70 | 13.70 | 3.79% | 18,139 |
| Aug 19, 2025 | 12.90 | 13.30 | 12.80 | 13.20 | 13.20 | 3.12% | 20,801 |
| Aug 18, 2025 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 4.07% | 7,439 |
| Aug 15, 2025 | 11.70 | 12.40 | 11.70 | 12.30 | 12.30 | 4.24% | 7,370 |
| Aug 14, 2025 | 11.70 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 2,251 |
| Aug 13, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 2,302 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 327 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 6,114 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 617 |
| Aug 7, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 3,061 |
| Aug 6, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 481 |
| Aug 5, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 3,088 |
| Aug 4, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 1,488 |
| Aug 1, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 1,300 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 865 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 5,765 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 973 |
| Jul 28, 2025 | 12.20 | 12.20 | 11.10 | 11.40 | 11.40 | -0.87% | 9,152 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | 12,945 |
| Jul 24, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 2,058 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 2,521 |
| Jul 22, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 1,119 |
| Jul 21, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 2,826 |