Artea SA (EPA:ARTE)
France
· Delayed Price · Currency is EUR 7.35
0.00 (0.00%)
Apr 28, 2026, 9:00 AM CET
Artea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 1 |
| Apr 27, 2026 | 6.80 | 7.40 | 6.80 | 7.35 | 7.35 | 8.09% | 160 |
| Apr 24, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 9 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Apr 22, 2026 | 6.85 | 6.95 | 6.75 | 6.75 | 6.75 | -1.46% | 25 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Apr 20, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 5 |
| Apr 17, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -2.80% | 170 |
| Apr 16, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 111 |
| Apr 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 11 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 15 |
| Apr 13, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 141 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 252 |
| Apr 8, 2026 | 7.65 | 7.75 | 7.40 | 7.40 | 7.40 | -3.27% | 161 |
| Apr 7, 2026 | 7.75 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 12 |
| Apr 2, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 112 |
| Apr 1, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 2 |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1 |
| Mar 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 26 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 19, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 21 |
| Mar 18, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 4 |
| Mar 17, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | 129 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 41 |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 17 |
| Mar 10, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 2.61% | 229 |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 1 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 186 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 16 |
| Mar 4, 2026 | 8.30 | 8.40 | 7.80 | 7.80 | 7.80 | -4.88% | 138 |
| Mar 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 9 |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 19 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Feb 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 18 |
| Feb 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | 111 |
| Feb 23, 2026 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -1.84% | 880 |
| Feb 20, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 51 |
| Feb 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 38 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Feb 16, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 250 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 17 |
| Feb 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 1 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -2.19% | 28 |
| Feb 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Feb 9, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.10% | 67 |
| Feb 6, 2026 | 9.15 | 9.15 | 8.95 | 9.05 | 9.05 | - | 16 |
| Feb 5, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -1.63% | 36 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Feb 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Jan 30, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.08% | 20 |
| Jan 29, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 32 |
| Jan 28, 2026 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | -0.54% | 16 |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 6 |
| Jan 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 2 |
| Jan 22, 2026 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | 21 |
| Jan 21, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | 2 |
| Jan 20, 2026 | 8.85 | 9.05 | 8.75 | 9.05 | 9.05 | 2.26% | 71 |
| Jan 19, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 1.72% | 46 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 11 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 13, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 182 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 51 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 1 |
| Jan 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 14 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| Jan 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 1 |
| Jan 5, 2026 | 8.45 | 8.45 | 8.10 | 8.30 | 8.30 | -2.92% | 176 |
| Jan 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Dec 31, 2025 | 8.65 | 8.75 | 8.55 | 8.55 | 8.55 | -1.16% | 23 |
| Dec 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Dec 29, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - | 58 |
| Dec 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.26% | 95 |
| Dec 22, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 21 |
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 15, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 21 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 11 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.57% | 18 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| 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 |