Skip to main content
Arteche Lantegi Elkartea, S.A. (BME:ART)
Spain flag Spain · Delayed Price · Currency is EUR
31.50
-0.20 (-0.63%)
Apr 28, 2026, 5:35 PM CET

Arteche Lantegi Elkartea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.1032.1031.7031.80-0.32%1,151
Apr 27, 202632.0032.5031.7031.7031.70-0.94%9,148
Apr 24, 202632.0032.1031.5032.0032.00-16,725
Apr 23, 202631.0032.7030.1032.0032.004.92%44,936
Apr 22, 202629.6031.0029.4030.5030.503.74%30,190
Apr 21, 202629.5029.6029.1029.4029.400.34%11,189
Apr 20, 202627.7029.6027.7029.3029.304.64%14,126
Apr 17, 202628.2028.5028.0028.0028.00-0.36%7,807
Apr 16, 202628.0028.5027.5028.1028.100.36%15,105
Apr 15, 202627.9028.0027.6028.0028.000.36%6,126
Apr 14, 202627.9028.0027.7027.9027.900.36%6,884
Apr 13, 202628.0028.2027.5027.8027.80-9,070
Apr 10, 202627.7028.0027.2027.8027.80-0.71%10,330
Apr 9, 202626.9028.0026.5028.0028.006.06%12,131
Apr 8, 202626.6027.0026.2026.4026.40-12,709
Apr 7, 202626.8026.9026.2026.4026.40-1.49%5,601
Apr 2, 202626.8027.0026.4026.8026.802.29%4,121
Apr 1, 202627.2027.2026.2026.2026.204.80%14,151
Mar 31, 202625.2026.2024.8025.0025.001.63%10,066
Mar 30, 202624.8025.2024.6024.6024.60-1.60%5,885
Mar 27, 202626.6026.6024.6025.0025.00-2.34%11,245
Mar 26, 202626.2026.2025.0025.6025.60-0.78%12,286
Mar 25, 202627.8027.8025.8025.8025.80-4.44%26,700
Mar 24, 202628.0028.0026.6027.0027.00-3.57%12,573
Mar 23, 202628.0028.4026.4028.0028.00-2.10%27,839
Mar 20, 202629.0029.6028.4028.6028.60-1.38%12,351
Mar 19, 202629.0029.0028.2029.0029.001.40%5,888
Mar 18, 202629.4029.4028.6028.6028.600.70%12,328
Mar 17, 202627.6030.0027.0028.4028.405.19%26,380
Mar 16, 202626.6027.0025.8027.0027.004.65%20,047
Mar 13, 202626.0026.6025.4025.8025.80-0.77%14,831
Mar 12, 202625.4026.4025.2026.0026.001.56%10,406
Mar 11, 202626.0026.6025.2025.6025.60-0.78%19,577
Mar 10, 202624.2025.8024.0025.8025.807.50%24,332
Mar 9, 202623.4024.4022.4024.0024.000.84%21,673
Mar 6, 202624.0024.2023.6023.8023.80-2.46%7,165
Mar 5, 202624.8024.8024.0024.4024.40-1.61%7,215
Mar 4, 202624.4025.0024.0024.8024.800.81%10,336
Mar 3, 202625.4025.4024.6024.6024.60-3.91%22,701
Mar 2, 202623.2025.6023.2025.6025.600.79%32,128
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%39,026
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