Artmarket.com (EPA:PRC)
France
· Delayed Price · Currency is EUR 3.080
-0.020 (-0.65%)
Mar 5, 2026, 5:29 PM CET
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.99 | 3.09 | 2.85 | 3.04 | - | 2.70% | 19,439 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.82 | 2.96 | 2.96 | -1.33% | 5,960 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.81 | 3.00 | 3.00 | 0.33% | 5,595 |
| Feb 27, 2026 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | - | 4,474 |
| Feb 26, 2026 | 2.97 | 3.00 | 2.89 | 2.99 | 2.99 | 0.67% | 5,083 |
| Feb 25, 2026 | 2.90 | 2.97 | 2.85 | 2.97 | 2.97 | 2.41% | 4,531 |
| Feb 24, 2026 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | -0.68% | 4,422 |
| Feb 23, 2026 | 2.98 | 2.98 | 2.82 | 2.92 | 2.92 | 0.69% | 5,575 |
| Feb 20, 2026 | 2.86 | 2.90 | 2.81 | 2.90 | 2.90 | -1.36% | 15,934 |
| Feb 19, 2026 | 2.92 | 2.98 | 2.87 | 2.94 | 2.94 | -2.33% | 3,723 |
| Feb 18, 2026 | 3.05 | 3.05 | 2.81 | 3.01 | 3.01 | -1.63% | 16,727 |
| Feb 17, 2026 | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | -0.33% | 7,456 |
| Feb 16, 2026 | 2.98 | 3.07 | 2.96 | 3.07 | 3.07 | -0.65% | 4,631 |
| Feb 13, 2026 | 3.03 | 3.09 | 2.98 | 3.09 | 3.09 | -0.96% | 7,369 |
| Feb 12, 2026 | 3.12 | 3.12 | 2.95 | 3.12 | 3.12 | 0.97% | 26,936 |
| Feb 11, 2026 | 3.13 | 3.20 | 3.04 | 3.09 | 3.09 | -4.33% | 25,582 |
| Feb 10, 2026 | 3.19 | 3.30 | 3.19 | 3.23 | 3.23 | -2.12% | 3,344 |
| Feb 9, 2026 | 3.21 | 3.31 | 3.17 | 3.30 | 3.30 | 2.80% | 5,809 |
| Feb 6, 2026 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | 0.63% | 8,271 |
| Feb 5, 2026 | 3.21 | 3.21 | 3.12 | 3.19 | 3.19 | 0.63% | 2,560 |
| Feb 4, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | -1.25% | 6,966 |
| Feb 3, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.94% | 11,887 |
| Feb 2, 2026 | 3.24 | 3.24 | 3.02 | 3.18 | 3.18 | -1.85% | 13,010 |
| Jan 30, 2026 | 3.28 | 3.28 | 3.10 | 3.24 | 3.24 | 4.18% | 13,999 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -5.18% | 10,087 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -2.38% | 6,257 |
| Jan 27, 2026 | 3.29 | 3.36 | 3.22 | 3.36 | 3.36 | 1.82% | 3,037 |
| Jan 26, 2026 | 3.29 | 3.30 | 3.22 | 3.30 | 3.30 | -1.49% | 6,941 |
| Jan 23, 2026 | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | -0.89% | 1,279 |
| Jan 22, 2026 | 3.26 | 3.39 | 3.20 | 3.38 | 3.38 | 0.30% | 5,529 |
| Jan 21, 2026 | 3.37 | 3.37 | 3.25 | 3.37 | 3.37 | - | 11,402 |
| Jan 20, 2026 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | - | 167 |
| Jan 19, 2026 | 3.32 | 3.41 | 3.31 | 3.37 | 3.37 | -1.75% | 7,114 |
| Jan 16, 2026 | 3.42 | 3.43 | 3.30 | 3.43 | 3.43 | 0.29% | 8,334 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | -0.87% | 6,392 |
| Jan 14, 2026 | 3.43 | 3.45 | 3.35 | 3.45 | 3.45 | -0.58% | 4,001 |
| Jan 13, 2026 | 3.52 | 3.52 | 3.39 | 3.47 | 3.47 | -0.57% | 2,744 |
| Jan 12, 2026 | 3.42 | 3.49 | 3.38 | 3.49 | 3.49 | -0.85% | 10,510 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.43 | 3.52 | 3.52 | -1.95% | 15,450 |
| Jan 8, 2026 | 3.55 | 3.59 | 3.46 | 3.59 | 3.59 | 0.84% | 8,551 |
| Jan 7, 2026 | 3.56 | 3.56 | 3.43 | 3.56 | 3.56 | - | 2,720 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.41 | 3.56 | 3.56 | -1.11% | 5,589 |
| Jan 5, 2026 | 3.45 | 3.75 | 3.45 | 3.60 | 3.60 | 4.35% | 20,572 |
| Jan 2, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | -2.54% | 2,232 |
| Dec 31, 2025 | 3.40 | 3.54 | 3.38 | 3.54 | 3.54 | 4.12% | 5,080 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 2,947 |
| Dec 29, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | - | 7,737 |
| Dec 24, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | - | 3,240 |
| Dec 23, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | -1.16% | 3,888 |
| Dec 22, 2025 | 3.49 | 3.49 | 3.32 | 3.44 | 3.44 | -1.71% | 15,031 |
| Dec 19, 2025 | 3.40 | 3.59 | 3.33 | 3.50 | 3.50 | -1.13% | 25,259 |
| Dec 18, 2025 | 3.41 | 3.56 | 3.37 | 3.54 | 3.54 | 2.31% | 6,958 |
| Dec 17, 2025 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | -1.14% | 10,115 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.41% | 3,292 |
| Dec 15, 2025 | 3.48 | 3.55 | 3.41 | 3.55 | 3.55 | -1.39% | 18,851 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.43 | 3.60 | 3.60 | -1.91% | 15,145 |
| Dec 11, 2025 | 3.60 | 3.69 | 3.58 | 3.67 | 3.67 | 1.38% | 8,716 |
| Dec 10, 2025 | 3.61 | 3.62 | 3.52 | 3.62 | 3.62 | -0.28% | 2,762 |
| Dec 9, 2025 | 3.56 | 3.63 | 3.52 | 3.63 | 3.63 | -1.63% | 9,835 |
| Dec 8, 2025 | 3.60 | 3.69 | 3.56 | 3.69 | 3.69 | -0.54% | 1,739 |
| Dec 5, 2025 | 3.53 | 3.71 | 3.53 | 3.71 | 3.71 | 1.64% | 4,338 |
| 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 |