Skip to main content
Artea SA (EPA:ARTE)
France flag France · Delayed Price · Currency is EUR
7.60
-0.10 (-1.30%)
Mar 6, 2026, 9:08 AM CET

Artea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.707.707.707.707.70-1.28%16
Mar 4, 20268.308.407.807.807.80-4.88%138
Mar 3, 20268.208.208.208.208.201.23%9
Mar 2, 20268.108.108.108.108.101.25%19
Feb 27, 20268.008.008.008.008.00-2
Feb 26, 20268.108.108.008.008.00-1.23%18
Feb 25, 20268.108.108.108.108.10-1
Feb 24, 20268.008.107.708.108.101.25%111
Feb 23, 20268.208.207.858.008.00-1.84%880
Feb 20, 20268.258.258.158.158.15-1.81%51
Feb 19, 20268.308.308.308.308.30-1
Feb 18, 20268.508.508.308.308.30-2.35%38
Feb 17, 20268.508.508.508.508.50-1
Feb 16, 20268.508.608.508.508.50-3.41%250
Feb 13, 20269.009.008.808.808.80-1.12%17
Feb 12, 20268.908.908.908.908.90-0.56%1
Feb 11, 20269.159.158.958.958.95-2.19%28
Feb 10, 20269.159.159.159.159.15-1
Feb 9, 20269.009.159.009.159.151.10%67
Feb 6, 20269.159.158.959.059.05-16
Feb 5, 20269.109.109.009.059.05-1.63%36
Feb 4, 20269.209.209.209.209.20-1
Feb 3, 20269.209.209.209.209.20-1
Feb 2, 20269.209.209.209.209.20-1
Jan 30, 20269.309.409.209.209.20-1.08%20
Jan 29, 20269.209.309.209.309.301.09%32
Jan 28, 20269.259.259.159.209.20-0.54%16
Jan 27, 20269.259.259.259.259.25-1
Jan 26, 20269.259.259.259.259.250.54%6
Jan 23, 20269.109.209.109.209.201.10%2
Jan 22, 20269.159.159.059.109.10-0.55%21
Jan 21, 20269.059.159.059.159.151.10%2
Jan 20, 20268.859.058.759.059.052.26%71
Jan 19, 20268.908.908.858.858.851.72%46
Jan 16, 20268.708.708.708.708.701.16%11
Jan 15, 20268.608.608.608.608.60-1
Jan 14, 20268.608.608.608.608.60-1
Jan 13, 20268.308.608.308.608.604.88%182
Jan 12, 20268.308.308.208.208.20-1.20%51
Jan 9, 20268.308.308.308.308.30-0.60%1
Jan 8, 20268.358.358.358.358.351.21%14
Jan 7, 20268.258.258.258.258.25-1
Jan 6, 20268.258.258.258.258.25-0.60%1
Jan 5, 20268.458.458.108.308.30-2.92%176
Jan 2, 20268.558.558.558.558.55-1
Dec 31, 20258.658.758.558.558.55-1.16%23
Dec 30, 20258.658.658.658.658.65-1
Dec 29, 20258.558.658.558.658.65-58
Dec 24, 20258.658.658.658.658.65-1
Dec 23, 20258.858.858.658.658.65-2.26%95
Dec 22, 20258.958.958.858.858.85-1.12%21
Dec 19, 20258.958.958.958.958.95-1
Dec 18, 20258.958.958.958.958.95-1
Dec 17, 20258.958.958.958.958.95-1
Dec 16, 20258.958.958.958.958.95-1
Dec 15, 20259.009.008.958.958.950.56%21
Dec 12, 20258.808.908.808.908.901.14%11
Dec 11, 20258.808.808.808.808.80-1
Dec 10, 20258.858.858.808.808.800.57%18
Dec 9, 20258.758.758.758.758.75-1
Dec 8, 20258.758.758.758.758.75-1
Dec 5, 20258.758.758.758.758.75-1
Dec 4, 20258.758.758.758.758.75-1
Dec 3, 20258.858.858.758.758.75-1.13%15
Dec 2, 20258.858.858.858.858.85-1
Dec 1, 20258.958.958.708.858.85-0.56%74
Nov 28, 20258.958.958.908.908.90-1.11%10
Nov 27, 20258.959.008.959.009.000.56%14
Nov 26, 20258.958.958.958.958.95-1
Nov 25, 20258.958.958.958.958.95-1
Nov 24, 20258.958.958.958.958.95-0.56%1
Nov 21, 20259.059.059.009.009.00-12
Nov 20, 20259.009.009.009.009.00-0.55%1
Nov 19, 20259.059.059.059.059.05-1
Nov 18, 20259.159.159.059.059.05-1.09%23
Nov 17, 20259.259.309.159.159.15-1.08%15
Nov 14, 20259.259.259.259.259.25-1
Nov 13, 20259.259.259.259.259.25-1
Nov 12, 20259.259.259.259.259.25-0.54%1
Nov 11, 20259.259.308.859.309.30-365
Nov 10, 20258.809.308.659.309.306.90%146
Nov 7, 20259.009.008.708.708.70-3.33%57
Nov 6, 20259.009.009.009.009.00-1
Nov 5, 20259.109.109.009.009.00-1.10%26
Nov 4, 20258.609.108.559.109.107.06%600
Nov 3, 20258.458.558.458.508.500.59%81
Oct 31, 20258.408.508.308.458.450.60%9
Oct 30, 20258.508.508.408.408.40-1.18%26
Oct 29, 20258.408.508.208.508.501.19%131
Oct 28, 20258.408.408.408.408.402.44%144
Oct 27, 20258.558.558.208.208.20-4.65%224
Oct 24, 20258.608.608.608.608.60-90
Oct 23, 20259.009.008.458.608.60-4.97%475
Oct 22, 20259.059.059.059.059.05-1
Oct 21, 20259.059.059.059.059.05-0.55%1
Oct 20, 20259.109.109.109.109.10-1
Oct 17, 20259.709.709.109.109.10-6.19%1,222
Oct 16, 20259.709.709.709.709.70-2.51%112
Oct 15, 20259.959.959.959.959.951.02%51
Oct 14, 20259.859.859.859.859.85-1