Artea SA (EPA:ARTE)
France
· Delayed Price · Currency is EUR 8.75
0.00 (0.00%)
Dec 5, 2025, 9:00 AM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 3, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | 15 |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1 |
| Dec 1, 2025 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | -0.56% | 74 |
| Nov 28, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 10 |
| Nov 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 14 |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 1 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 12 |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1 |
| Nov 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |
| Nov 18, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.09% | 23 |
| Nov 17, 2025 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 15 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Nov 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 1 |
| Nov 11, 2025 | 9.25 | 9.30 | 8.85 | 9.30 | 9.30 | - | 365 |
| Nov 10, 2025 | 8.80 | 9.30 | 8.65 | 9.30 | 9.30 | 6.90% | 146 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 57 |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 26 |
| Nov 4, 2025 | 8.60 | 9.10 | 8.55 | 9.10 | 9.10 | 7.06% | 600 |
| Nov 3, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 81 |
| Oct 31, 2025 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | 9 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 26 |
| Oct 29, 2025 | 8.40 | 8.50 | 8.20 | 8.50 | 8.50 | 1.19% | 131 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 144 |
| Oct 27, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -4.65% | 224 |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 90 |
| Oct 23, 2025 | 9.00 | 9.00 | 8.45 | 8.60 | 8.60 | -4.97% | 475 |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |
| Oct 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 1 |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Oct 17, 2025 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | -6.19% | 1,222 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 112 |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | 51 |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1 |
| Oct 13, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 7 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1 |
| Oct 7, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 1.04% | 11 |
| Oct 6, 2025 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | -1.53% | 176 |
| Oct 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1 |
| Oct 2, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 44 |
| Oct 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 13 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 89 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2 |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 4 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 3 |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 135 |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 26 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 26 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Sep 9, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 2 |
| Sep 8, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 29 |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 4, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 13 |
| Sep 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Sep 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 26 |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 204 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 121 |
| Aug 25, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 64 |
| Aug 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 144 |
| Aug 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 41 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 16 |
| Aug 18, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | - | 831 |
| Aug 15, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 826 |
| Aug 14, 2025 | 10.50 | 10.80 | 10.10 | 10.80 | 10.80 | 2.86% | 1,025 |
| Aug 13, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 850 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Aug 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 5 |
| Aug 7, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 848 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.10 | 10.10 | 10.10 | -8.18% | 910 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 60 |
| Aug 1, 2025 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -11.48% | 630 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Jul 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 26 |
| Jul 29, 2025 | 11.50 | 12.40 | 11.50 | 12.10 | 12.10 | 6.14% | 477 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 386 |
| Jul 25, 2025 | 11.80 | 12.30 | 11.80 | 12.00 | 12.00 | 1.69% | 483 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 11 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 26 |