S.C. Artego S.A. (BVB:ARTE)
Romania
· Delayed Price · Currency is RON 11.10
+0.10 (0.91%)
At close: Nov 28, 2025
S.C. Artego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 164 |
| Nov 28, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 126 |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 1 |
| Nov 26, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 113 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.04% | 20 |
| Nov 21, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 0.90% | 39 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 27 |
| Nov 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 3 |
| Nov 13, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 23 |
| Nov 12, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | - | 54 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | 10 |
| Nov 10, 2025 | 10.40 | 11.00 | 10.30 | 11.00 | 11.00 | - | 71 |
| Nov 6, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | - | 37 |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 2 |
| Nov 4, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -4.50% | 100 |
| Nov 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 131 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 63 |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | 1 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | 50 |
| Oct 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | 35 |
| Oct 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 203 |
| Oct 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 111 |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 60 |
| Oct 13, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 12 |
| Oct 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 82 |
| Oct 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 9 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 42 |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 3 |
| Sep 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 88 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | 50 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 33 |
| Sep 18, 2025 | 11.90 | 11.90 | 11.00 | 11.80 | 11.80 | -1.67% | 451 |
| Sep 17, 2025 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | - | 90 |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.19% | 1 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -5.04% | 445 |
| Sep 8, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 5.31% | 30 |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | 7 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | 4 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | 80 |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 283 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | 34 |
| Aug 19, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | - | 31 |
| Aug 18, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 4.27% | 12 |
| Aug 14, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -4.10% | 95 |
| Aug 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 22 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 49 |
| Aug 11, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 63 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 10 |
| Aug 7, 2025 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 6.96% | 271 |
| Aug 6, 2025 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 235 |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 12 |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 200 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 20 |
| Jul 31, 2025 | 11.40 | 12.60 | 11.40 | 12.60 | 12.60 | 10.53% | 57 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 154 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 153 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 238 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | 311 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | -1.67% | 639 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | 94 |
| Jul 21, 2025 | 11.60 | 13.10 | 11.60 | 13.10 | 13.10 | 13.91% | 124 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | -6.50% | 462 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -6.11% | 255 |
| Jul 16, 2025 | 13.20 | 13.20 | 12.50 | 13.10 | 13.10 | -1.50% | 176 |
| Jul 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | 89 |
| Jul 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | 24 |
| Jul 11, 2025 | 13.90 | 14.10 | 12.90 | 13.50 | 13.11 | 3.85% | 608 |
| Jul 10, 2025 | 12.50 | 14.30 | 12.50 | 13.00 | 12.63 | 4.00% | 1,075 |
| Jul 9, 2025 | 12.50 | 12.50 | 11.50 | 12.50 | 12.14 | 1.63% | 113 |
| Jul 8, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 11.95 | -1.60% | 40 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 20 |
| Jul 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 49 |
| Jul 3, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.14 | - | 59 |
| Jul 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 20 |
| Jun 30, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.14 | 3.31% | 143 |
| Jun 27, 2025 | 12.10 | 12.50 | 12.10 | 12.10 | 11.75 | -3.20% | 135 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 80 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | 3.31% | 812 |
| Jun 24, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.75 | - | 100 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 11.75 | -3.20% | 222 |
| Jun 20, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.14 | 3.31% | 126 |
| Jun 19, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 11.75 | -1.63% | 15 |
| Jun 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | -1.60% | 95 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 19 |
| Jun 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | - | 14 |
| Jun 13, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.14 | - | 14 |
| Jun 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | -3.10% | 20 |
| Jun 10, 2025 | 12.90 | 12.90 | 11.80 | 12.90 | 12.53 | 4.03% | 317 |