Skip to main content
Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain flag Spain · Delayed Price · Currency is EUR
25.40
0.00 (0.00%)
At close: Feb 27, 2026

Arteche Lantegi Elkartea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.8025.8024.8025.4025.40-15,654
Feb 26, 202623.8026.0023.8025.4025.406.72%54,420
Feb 25, 202623.4023.8022.4023.8023.803.48%19,577
Feb 24, 202622.8023.0022.4023.0023.000.88%10,089
Feb 23, 202622.6023.0022.0022.8022.80-0.87%10,368
Feb 20, 202623.4023.4022.8023.0023.00-1.71%3,360
Feb 19, 202623.0023.4022.4023.4023.401.74%16,446
Feb 18, 202623.8023.8022.0023.0023.00-0.86%17,160
Feb 17, 202624.2024.4023.0023.2023.20-3.33%9,278
Feb 16, 202623.6024.6023.4024.0024.002.56%11,859
Feb 13, 202624.0024.0023.0023.4023.40-1.68%6,416
Feb 12, 202623.4024.0023.4023.8023.80-11,700
Feb 11, 202623.6024.0023.0023.8023.801.71%18,184
Feb 10, 202623.8024.0023.0023.4023.40-1.68%14,111
Feb 9, 202623.8024.0023.0023.8023.80-16,676
Feb 6, 202623.6024.8023.2023.8023.80-9,300
Feb 5, 202624.8025.0022.8023.8023.80-4.03%20,095
Feb 4, 202625.0025.0024.8024.8024.800.81%8,737
Feb 3, 202625.0025.4024.4024.6024.60-1.60%22,570
Feb 2, 202627.4027.8024.4025.0025.007.76%36,641
Jan 30, 202622.4023.4022.4023.2023.203.57%15,173
Jan 29, 202622.4023.0022.4022.4022.40-2.61%5,620
Jan 28, 202622.6023.0022.4023.0023.001.77%4,320
Jan 27, 202622.6023.0022.2022.6022.600.89%10,204
Jan 26, 202622.4022.4022.0022.4022.40-7,120
Jan 23, 202621.6022.4021.6022.4022.403.70%52,800
Jan 22, 202621.4022.2021.4021.6021.60-23,280
Jan 21, 202622.2022.2020.2021.6021.60-2.70%35,240
Jan 20, 202622.2022.2021.6022.2022.200.91%11,281
Jan 19, 202622.0022.2021.6022.0022.001.85%14,654
Jan 16, 202622.0022.2021.4021.6021.60-1.82%21,832
Jan 15, 202622.2022.2021.4022.0022.001.85%32,483
Jan 14, 202622.4023.0021.6021.6021.60-3.57%11,698
Jan 13, 202622.4022.4022.0022.4022.400.90%4,082
Jan 12, 202622.0022.6021.8022.2022.20-0.89%10,813
Jan 9, 202623.8024.0022.2022.4022.40-4.27%9,629
Jan 8, 202623.8023.8023.4023.4023.40-0.85%7,059
Jan 7, 202622.4023.8022.4023.6023.603.51%6,925
Jan 6, 202623.0023.0022.6022.8022.80-4,633
Jan 5, 202622.8022.8022.4022.8022.802.70%3,190
Jan 2, 202622.2022.6022.0022.2022.20-1.77%8,995
Dec 31, 202522.0023.2021.6022.6022.60-10,932
Dec 30, 202521.8022.6021.6022.6022.601.80%13,478
Dec 29, 202521.8022.4021.8022.2022.20-11,131
Dec 24, 202522.6022.6022.0022.2022.20-1.77%8,525
Dec 23, 202522.2022.6022.0022.6022.601.80%26,397
Dec 22, 202523.0023.0022.0022.2022.20-3.48%9,459
Dec 19, 202522.2023.0022.0023.0023.000.88%7,164
Dec 18, 202522.6022.8021.8022.8022.800.88%4,440
Dec 17, 202522.4023.0022.0022.6022.60-0.88%8,620
Dec 16, 202522.2022.8022.0022.8022.802.70%7,143
Dec 15, 202522.6022.6022.0022.2022.20-1.77%9,453
Dec 12, 202522.8023.0022.4022.6022.60-1.74%13,800
Dec 11, 202522.6023.2022.6023.0023.002.68%5,247
Dec 10, 202523.0023.0022.2022.4022.40-2.61%7,794
Dec 9, 202523.4023.6022.0023.0023.00-2.54%8,527
Dec 8, 202524.0024.0022.8023.6023.604.42%20,408
Dec 5, 202521.8022.8021.4022.6022.605.61%15,492
Dec 4, 202522.8022.8021.2021.4021.40-3.60%33,770
Dec 3, 202523.8024.0021.8022.2022.20-5.13%31,317
Dec 2, 202523.4023.8023.2023.4023.40-19,437
Dec 1, 202522.0023.4022.0023.4023.404.46%29,545
Nov 28, 202522.4022.6022.0022.4022.401.82%6,775
Nov 27, 202523.0023.0022.0022.0022.00-3.51%3,659,648
Nov 26, 202522.8023.0022.6022.8022.80-2,872
Nov 25, 202522.2023.2022.2022.8022.801.79%37,423
Nov 24, 202521.8022.4021.2022.4022.407.69%30,796
Nov 21, 202520.2020.8019.6020.8020.801.96%22,906
Nov 20, 202520.2020.6020.0020.4020.400.99%14,819
Nov 19, 202520.0020.2019.6020.2020.201.00%19,907
Nov 18, 202520.4020.4019.6020.0020.00-2.91%15,996
Nov 17, 202520.4020.6020.2020.6020.600.98%22,729
Nov 14, 202520.8021.6020.0020.4020.40-0.97%24,809
Nov 13, 202520.6020.8020.4020.6020.60-15,717
Nov 12, 202520.6020.8020.2020.6020.60-12,771
Nov 11, 202520.6020.6019.8020.6020.600.98%22,002
Nov 10, 202521.0021.0019.9020.4020.40-2.86%24,940
Nov 7, 202520.8022.6020.0021.0021.006.06%68,612
Nov 6, 202519.1020.2019.1019.8019.804.21%27,192
Nov 5, 202518.7019.1018.4019.0019.001.60%900,575
Nov 4, 202518.3018.7018.1018.7018.702.75%6,882
Nov 3, 202517.8018.2017.6018.2018.203.41%12,463
Oct 31, 202517.5017.8017.3017.6017.601.73%15,712
Oct 30, 202517.2017.4017.2017.3017.30-1.14%3,557
Oct 29, 202517.7017.8017.1017.5017.50-0.57%14,674
Oct 28, 202517.9017.9017.6017.6017.60-1.68%18,803
Oct 27, 202518.1018.2017.8017.9017.90-0.56%31,411
Oct 24, 202517.9018.1017.8018.0018.001.12%9,759
Oct 23, 202517.9018.1017.6017.8017.80-0.56%4,454
Oct 22, 202518.1018.1017.8017.9017.90-0.56%1,005
Oct 21, 202518.3018.3017.9018.0018.001.12%3,386
Oct 20, 202518.4018.4017.5017.8017.802.30%4,663
Oct 17, 202517.5017.7017.4017.4017.40-5,762
Oct 16, 202517.5017.6017.1017.4017.40-1.69%14,962
Oct 15, 202517.8017.8017.4017.7017.70-1.12%10,647
Oct 14, 202518.5018.5017.7017.9017.90-2.72%6,386
Oct 13, 202518.9018.9018.3018.4018.40-0.54%6,349
Oct 10, 202518.9018.9018.5018.5018.50-2.12%12,629
Oct 9, 202518.6018.9018.1018.9018.903.28%10,769
Oct 8, 202518.9018.9017.6018.3018.30-2.14%18,538