Artmarket.com (EPA:PRC)
France
· Delayed Price · Currency is EUR 3.710
+0.060 (1.64%)
At close: Dec 5, 2025
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | - | 2,260 |
| Dec 3, 2025 | 3.61 | 3.65 | 3.55 | 3.65 | 3.65 | 0.27% | 3,160 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -2.93% | 2,339 |
| Dec 1, 2025 | 3.64 | 3.75 | 3.52 | 3.75 | 3.75 | 0.81% | 8,992 |
| Nov 28, 2025 | 3.67 | 3.73 | 3.61 | 3.72 | 3.72 | -1.33% | 9,937 |
| Nov 27, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | - | 4,583 |
| Nov 26, 2025 | 3.70 | 3.78 | 3.65 | 3.77 | 3.77 | 2.17% | 3,125 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -1.34% | 3,549 |
| Nov 24, 2025 | 3.78 | 3.86 | 3.60 | 3.74 | 3.74 | -3.86% | 10,707 |
| Nov 21, 2025 | 3.81 | 3.90 | 3.78 | 3.89 | 3.89 | -1.27% | 2,541 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.82 | 3.94 | 3.94 | 2.34% | 1,764 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.82 | 3.85 | 3.85 | -3.02% | 7,696 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 6,043 |
| Nov 17, 2025 | 4.10 | 4.19 | 3.99 | 4.00 | 4.00 | -3.61% | 18,232 |
| Nov 14, 2025 | 4.30 | 4.52 | 4.08 | 4.15 | 4.15 | -9.98% | 34,230 |
| Nov 13, 2025 | 4.40 | 4.75 | 4.40 | 4.61 | 4.61 | 7.21% | 34,140 |
| Nov 12, 2025 | 4.30 | 4.40 | 4.22 | 4.30 | 4.30 | -1.60% | 2,868 |
| Nov 11, 2025 | 4.32 | 4.37 | 4.23 | 4.37 | 4.37 | 1.39% | 5,841 |
| Nov 10, 2025 | 4.26 | 4.36 | 4.26 | 4.31 | 4.31 | - | 1,757 |
| Nov 7, 2025 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | -0.23% | 745 |
| Nov 6, 2025 | 4.33 | 4.33 | 4.19 | 4.32 | 4.32 | -1.59% | 8,171 |
| Nov 5, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -0.23% | 1,118 |
| Nov 4, 2025 | 4.40 | 4.41 | 4.32 | 4.40 | 4.40 | - | 2,010 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | -2.22% | 1,809 |
| Oct 31, 2025 | 4.36 | 4.50 | 4.31 | 4.50 | 4.50 | 3.21% | 1,829 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.35 | 4.36 | 4.36 | -3.54% | 8,019 |
| Oct 29, 2025 | 4.51 | 4.55 | 4.50 | 4.52 | 4.52 | -1.74% | 3,245 |
| Oct 28, 2025 | 4.59 | 4.68 | 4.55 | 4.60 | 4.60 | 1.10% | 12,768 |
| Oct 27, 2025 | 4.35 | 4.59 | 4.35 | 4.55 | 4.55 | 4.60% | 14,631 |
| Oct 24, 2025 | 4.31 | 4.45 | 4.23 | 4.35 | 4.35 | 0.69% | 7,350 |
| Oct 23, 2025 | 4.23 | 4.52 | 4.17 | 4.32 | 4.32 | 1.65% | 15,433 |
| Oct 22, 2025 | 4.20 | 4.25 | 4.17 | 4.25 | 4.25 | - | 1,916 |
| Oct 21, 2025 | 4.19 | 4.29 | 4.16 | 4.25 | 4.25 | - | 1,927 |
| Oct 20, 2025 | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | -1.16% | 3,901 |
| Oct 17, 2025 | 4.20 | 4.33 | 4.15 | 4.30 | 4.30 | 3.61% | 9,384 |
| Oct 16, 2025 | 4.20 | 4.23 | 4.15 | 4.15 | 4.15 | -0.72% | 1,969 |
| Oct 15, 2025 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | - | 5,447 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.15 | 4.18 | 4.18 | -1.88% | 4,383 |
| Oct 13, 2025 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | 0.47% | 813 |
| Oct 10, 2025 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | -1.40% | 2,946 |
| Oct 9, 2025 | 4.35 | 4.35 | 4.22 | 4.30 | 4.30 | -0.23% | 1,927 |
| Oct 8, 2025 | 4.37 | 4.37 | 4.22 | 4.31 | 4.31 | -2.93% | 5,521 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.31 | 4.44 | 4.44 | -0.45% | 9,447 |
| Oct 6, 2025 | 4.30 | 4.48 | 4.30 | 4.46 | 4.46 | 3.72% | 19,300 |
| Oct 3, 2025 | 4.19 | 4.32 | 4.15 | 4.30 | 4.30 | 2.63% | 11,217 |
| Oct 2, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | 0.96% | 5,477 |
| Oct 1, 2025 | 4.00 | 4.16 | 3.99 | 4.15 | 4.15 | 1.22% | 8,654 |
| Sep 30, 2025 | 4.09 | 4.10 | 3.99 | 4.10 | 4.10 | - | 2,499 |
| Sep 29, 2025 | 4.10 | 4.10 | 3.95 | 4.10 | 4.10 | - | 2,934 |
| Sep 26, 2025 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | - | 1,290 |
| Sep 25, 2025 | 4.08 | 4.10 | 3.94 | 4.10 | 4.10 | 0.24% | 8,087 |
| Sep 24, 2025 | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | - | 996 |
| Sep 23, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 0.49% | 2,213 |
| Sep 22, 2025 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | -1.21% | 1,851 |
| Sep 19, 2025 | 4.06 | 4.12 | 4.00 | 4.12 | 4.12 | - | 1,880 |
| Sep 18, 2025 | 4.15 | 4.18 | 3.94 | 4.12 | 4.12 | -0.24% | 8,867 |
| Sep 17, 2025 | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | -0.48% | 2,995 |
| Sep 16, 2025 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -0.95% | 2,271 |
| Sep 15, 2025 | 4.04 | 4.19 | 4.02 | 4.19 | 4.19 | 0.48% | 2,511 |
| Sep 12, 2025 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 0.97% | 3,970 |
| Sep 11, 2025 | 4.05 | 4.20 | 4.01 | 4.13 | 4.13 | 0.24% | 3,459 |
| Sep 10, 2025 | 4.05 | 4.18 | 4.03 | 4.12 | 4.12 | -0.72% | 1,562 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | -0.72% | 1,936 |
| Sep 8, 2025 | 4.27 | 4.27 | 4.00 | 4.18 | 4.18 | 3.98% | 2,458 |
| Sep 5, 2025 | 4.04 | 4.14 | 4.00 | 4.02 | 4.02 | -5.41% | 3,019 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.00 | 4.25 | 4.25 | 4.17% | 4,645 |
| Sep 3, 2025 | 4.09 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 1,897 |
| Sep 2, 2025 | 4.12 | 4.16 | 4.06 | 4.12 | 4.12 | -1.20% | 3,891 |
| Sep 1, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.48% | 1,047 |
| Aug 29, 2025 | 4.29 | 4.34 | 4.15 | 4.15 | 4.15 | -3.04% | 7,878 |
| Aug 28, 2025 | 4.09 | 4.30 | 4.08 | 4.28 | 4.28 | 3.38% | 6,007 |
| Aug 27, 2025 | 4.10 | 4.15 | 4.08 | 4.14 | 4.14 | -0.48% | 2,929 |
| Aug 26, 2025 | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | -2.12% | 5,599 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | -1.85% | 7,719 |
| Aug 22, 2025 | 4.32 | 4.43 | 4.27 | 4.33 | 4.33 | 0.23% | 4,224 |
| Aug 21, 2025 | 4.40 | 4.49 | 4.32 | 4.32 | 4.32 | -3.57% | 5,055 |
| Aug 20, 2025 | 4.56 | 4.56 | 4.41 | 4.48 | 4.48 | 0.45% | 3,237 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.45 | 4.46 | 4.46 | -2.62% | 1,402 |
| Aug 18, 2025 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | -0.43% | 6,196 |
| Aug 15, 2025 | 4.53 | 4.62 | 4.50 | 4.60 | 4.60 | 0.88% | 4,588 |
| Aug 14, 2025 | 4.58 | 4.63 | 4.47 | 4.56 | 4.56 | -1.08% | 1,985 |
| Aug 13, 2025 | 4.70 | 4.70 | 4.44 | 4.61 | 4.61 | 2.44% | 4,856 |
| Aug 12, 2025 | 4.49 | 4.57 | 4.44 | 4.50 | 4.50 | -1.53% | 5,895 |
| Aug 11, 2025 | 4.70 | 4.71 | 4.46 | 4.57 | 4.57 | -0.65% | 11,343 |
| Aug 8, 2025 | 4.69 | 4.74 | 4.54 | 4.60 | 4.60 | -3.97% | 16,806 |
| Aug 7, 2025 | 5.00 | 5.22 | 4.50 | 4.79 | 4.79 | 8.86% | 156,403 |
| Aug 6, 2025 | 4.58 | 4.64 | 4.40 | 4.40 | 4.40 | -6.18% | 18,119 |
| Aug 5, 2025 | 4.16 | 4.85 | 4.14 | 4.69 | 4.69 | 12.74% | 86,660 |
| Aug 4, 2025 | 4.03 | 4.17 | 4.01 | 4.16 | 4.16 | 0.97% | 7,242 |
| Aug 1, 2025 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 2,120 |
| Jul 31, 2025 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | 0.74% | 4,503 |
| Jul 30, 2025 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | -0.49% | 4,144 |
| Jul 29, 2025 | 4.15 | 4.15 | 3.98 | 4.08 | 4.08 | -1.69% | 10,199 |
| Jul 28, 2025 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | -0.72% | 4,373 |
| Jul 25, 2025 | 4.19 | 4.19 | 4.10 | 4.18 | 4.18 | -0.24% | 6,704 |
| Jul 24, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | -0.48% | 5,414 |
| Jul 23, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.96% | 3,273 |
| Jul 22, 2025 | 4.20 | 4.27 | 4.13 | 4.17 | 4.17 | -3.47% | 6,149 |
| Jul 21, 2025 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | -0.46% | 2,732 |
| Jul 18, 2025 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 4.33% | 3,341 |