Artmarket.com (FRA:AJP)
Germany
· Delayed Price · Currency is EUR 3.430
0.00 (0.00%)
At close: Dec 4, 2025
Artmarket.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.29 | 3.44 | 3.29 | 3.44 | 3.44 | 0.29% | - |
| Dec 4, 2025 | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | - | - |
| Dec 3, 2025 | 3.28 | 3.46 | 3.28 | 3.43 | 3.43 | -1.44% | - |
| Dec 2, 2025 | 3.38 | 3.50 | 3.38 | 3.48 | 3.48 | 2.35% | - |
| Dec 1, 2025 | 3.35 | 3.49 | 3.35 | 3.40 | 3.40 | -2.30% | - |
| Nov 28, 2025 | 3.39 | 3.53 | 3.39 | 3.48 | 3.48 | -0.57% | - |
| Nov 27, 2025 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | - | - |
| Nov 26, 2025 | 3.32 | 3.54 | 3.32 | 3.50 | 3.50 | - | - |
| Nov 25, 2025 | 3.37 | 3.51 | 3.37 | 3.50 | 3.50 | -0.28% | - |
| Nov 24, 2025 | 3.50 | 3.62 | 3.50 | 3.51 | 3.51 | -3.57% | - |
| Nov 21, 2025 | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | -1.89% | - |
| Nov 20, 2025 | 3.47 | 3.71 | 3.47 | 3.71 | 3.71 | 0.27% | - |
| Nov 19, 2025 | 3.57 | 3.81 | 3.57 | 3.70 | 3.70 | -2.63% | - |
| Nov 18, 2025 | 3.60 | 3.84 | 3.60 | 3.80 | 3.80 | -1.55% | - |
| Nov 17, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | -3.26% | - |
| Nov 14, 2025 | 4.15 | 4.15 | 3.99 | 3.99 | 3.99 | -9.93% | - |
| Nov 13, 2025 | 3.87 | 4.43 | 3.87 | 4.43 | 4.43 | 7.26% | - |
| Nov 12, 2025 | 3.93 | 4.13 | 3.93 | 4.13 | 4.13 | 1.23% | - |
| Nov 11, 2025 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 0.25% | - |
| Nov 10, 2025 | 3.88 | 4.07 | 3.88 | 4.07 | 4.07 | 0.74% | - |
| Nov 7, 2025 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | -0.98% | - |
| Nov 6, 2025 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | -1.92% | - |
| Nov 5, 2025 | 3.96 | 4.16 | 3.96 | 4.16 | 4.16 | -0.72% | - |
| Nov 4, 2025 | 3.96 | 4.19 | 3.96 | 4.19 | 4.19 | -0.95% | - |
| Nov 3, 2025 | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | 1.44% | - |
| Oct 31, 2025 | 3.92 | 4.19 | 3.92 | 4.17 | 4.17 | -0.95% | - |
| Oct 30, 2025 | 4.07 | 4.32 | 4.07 | 4.21 | 4.21 | -3.44% | - |
| Oct 29, 2025 | 4.14 | 4.36 | 4.14 | 4.36 | 4.36 | -0.23% | - |
| Oct 28, 2025 | 4.10 | 4.42 | 4.10 | 4.37 | 4.37 | 0.69% | - |
| Oct 27, 2025 | 3.92 | 4.34 | 3.92 | 4.34 | 4.34 | 6.11% | - |
| Oct 24, 2025 | 3.89 | 4.14 | 3.89 | 4.09 | 4.09 | -0.49% | - |
| Oct 23, 2025 | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | 2.49% | - |
| Oct 22, 2025 | 3.83 | 4.02 | 3.83 | 4.01 | 4.01 | - | - |
| Oct 21, 2025 | 3.83 | 4.04 | 3.83 | 4.01 | 4.01 | -0.74% | - |
| Oct 20, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | -1.46% | - |
| Oct 17, 2025 | 3.74 | 4.10 | 3.74 | 4.10 | 4.10 | 2.76% | - |
| Oct 16, 2025 | 3.76 | 3.99 | 3.76 | 3.99 | 3.99 | 1.01% | - |
| Oct 15, 2025 | 3.76 | 3.98 | 3.76 | 3.95 | 3.95 | -1.25% | - |
| Oct 14, 2025 | 3.83 | 4.07 | 3.83 | 4.00 | 4.00 | -1.96% | - |
| Oct 13, 2025 | 3.82 | 4.08 | 3.82 | 4.08 | 4.08 | - | - |
| Oct 10, 2025 | 3.87 | 4.13 | 3.87 | 4.08 | 4.08 | -1.21% | - |
| Oct 9, 2025 | 3.88 | 4.13 | 3.88 | 4.13 | 4.13 | 0.73% | - |
| Oct 8, 2025 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | -2.84% | - |
| Oct 7, 2025 | 4.01 | 4.22 | 4.01 | 4.22 | 4.22 | -1.40% | - |
| Oct 6, 2025 | 3.87 | 4.28 | 3.87 | 4.28 | 4.28 | 7.00% | - |
| Oct 3, 2025 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 0.25% | - |
| Oct 2, 2025 | 3.74 | 3.99 | 3.74 | 3.99 | 3.99 | 3.91% | - |
| Oct 1, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | - | - |
| Sep 30, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | - | - |
| Sep 29, 2025 | 3.69 | 3.85 | 3.69 | 3.84 | 3.84 | 0.79% | - |
| Sep 26, 2025 | 3.69 | 3.85 | 3.69 | 3.81 | 3.81 | -4.03% | - |
| Sep 25, 2025 | 3.68 | 3.97 | 3.68 | 3.97 | 3.97 | 2.85% | 875 |
| Sep 24, 2025 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 0.26% | - |
| Sep 23, 2025 | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | - | - |
| Sep 22, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | - | - |
| Sep 19, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | -1.03% | - |
| Sep 18, 2025 | 3.72 | 3.91 | 3.72 | 3.89 | 3.89 | -0.51% | - |
| Sep 17, 2025 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 0.26% | - |
| Sep 16, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 0.26% | - |
| Sep 15, 2025 | 3.75 | 3.89 | 3.75 | 3.89 | 3.89 | 0.52% | - |
| Sep 12, 2025 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | -0.51% | - |
| Sep 11, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | -0.51% | - |
| Sep 10, 2025 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 0.51% | - |
| Sep 9, 2025 | 3.76 | 3.89 | 3.76 | 3.89 | 3.89 | 1.30% | - |
| Sep 8, 2025 | 3.62 | 3.86 | 3.62 | 3.84 | 3.84 | -1.54% | - |
| Sep 5, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 0.26% | - |
| Sep 4, 2025 | 3.67 | 3.92 | 3.67 | 3.89 | 3.89 | -0.77% | - |
| Sep 3, 2025 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | -0.25% | - |
| Sep 2, 2025 | 3.75 | 3.96 | 3.75 | 3.93 | 3.93 | -0.76% | - |
| Sep 1, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | -2.70% | - |
| Aug 29, 2025 | 3.85 | 4.07 | 3.85 | 4.07 | 4.07 | 2.01% | - |
| Aug 28, 2025 | 3.73 | 3.99 | 3.73 | 3.99 | 3.99 | 1.79% | - |
| Aug 27, 2025 | 3.74 | 3.94 | 3.74 | 3.92 | 3.92 | -1.01% | - |
| Aug 26, 2025 | 3.83 | 3.99 | 3.83 | 3.96 | 3.96 | -2.46% | - |
| Aug 25, 2025 | 3.90 | 4.11 | 3.90 | 4.06 | 4.06 | -1.69% | - |
| Aug 22, 2025 | 3.89 | 4.15 | 3.89 | 4.13 | 4.13 | -1.43% | - |
| Aug 21, 2025 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | -1.41% | - |
| Aug 20, 2025 | 4.01 | 4.28 | 4.01 | 4.25 | 4.25 | -1.62% | - |
| Aug 19, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 0.93% | - |
| Aug 18, 2025 | 4.14 | 4.29 | 4.14 | 4.28 | 4.28 | -1.61% | - |
| Aug 15, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 0.46% | - |
| Aug 14, 2025 | 4.15 | 4.39 | 4.15 | 4.33 | 4.33 | 0.23% | - |
| Aug 13, 2025 | 4.05 | 4.32 | 4.05 | 4.32 | 4.32 | 1.17% | - |
| Aug 12, 2025 | 4.11 | 4.32 | 4.11 | 4.27 | 4.27 | -0.70% | - |
| Aug 11, 2025 | 4.14 | 4.37 | 4.14 | 4.30 | 4.30 | -12.24% | - |
| Aug 8, 2025 | 4.31 | 4.90 | 4.31 | 4.90 | 4.90 | 8.89% | 1,500 |
| Aug 7, 2025 | 3.96 | 4.50 | 3.96 | 4.50 | 4.50 | 5.14% | - |
| Aug 6, 2025 | 4.22 | 4.40 | 4.22 | 4.28 | 4.28 | -4.68% | - |
| Aug 5, 2025 | 3.74 | 4.49 | 3.74 | 4.49 | 4.49 | 14.54% | 1,884 |
| Aug 4, 2025 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | -0.51% | - |
| Aug 1, 2025 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | 1.55% | - |
| Jul 31, 2025 | 3.65 | 3.88 | 3.65 | 3.88 | 3.88 | 0.52% | - |
| Jul 30, 2025 | 3.67 | 3.86 | 3.67 | 3.86 | 3.86 | -0.77% | - |
| Jul 29, 2025 | 3.74 | 3.94 | 3.74 | 3.89 | 3.89 | -1.77% | - |
| Jul 28, 2025 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 0.25% | - |
| Jul 25, 2025 | 3.77 | 4.00 | 3.77 | 3.95 | 3.95 | -1.50% | - |
| Jul 24, 2025 | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | 0.25% | - |
| Jul 23, 2025 | 3.75 | 4.02 | 3.75 | 4.00 | 4.00 | 0.25% | - |
| Jul 22, 2025 | 3.89 | 4.03 | 3.89 | 3.99 | 3.99 | -1.97% | - |
| Jul 21, 2025 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 0.74% | - |