AB Artea bankas (FRA:ZH5)
Germany
· Delayed Price · Currency is EUR 0.900
+0.009 (1.01%)
At close: Dec 5, 2025
AB Artea bankas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.78% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.32% | - |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.45% | - |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.63% | - |
| Nov 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.10% | - |
| Nov 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.12% | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.93% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.00% | - |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84% | - |
| Nov 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.83% | - |
| Nov 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.94% | - |
| Nov 14, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 5.90% | 4,500 |
| Nov 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.59% | - |
| Nov 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.74% | - |
| Nov 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.53% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | - |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.42% | - |
| Nov 4, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 7.96% | 251 |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.23% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.12% | - |
| Oct 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.12% | 500 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.05% | - |
| Oct 27, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 4.22% | 147 |
| Oct 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.40% | - |
| Oct 10, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.83% | 2,443 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Oct 6, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 7.93% | 809 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Oct 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Sep 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.52% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Sep 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.79% | - |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.39% | - |
| Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.91% | - |
| Sep 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.57% | - |
| Sep 16, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 6.75% | 3,429 |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.79% | - |
| Sep 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.78% | - |
| Sep 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.52% | - |
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.86% | - |
| Sep 8, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 7.64% | 1,689 |
| Sep 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Sep 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.39% | - |
| Sep 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.90% | - |
| Aug 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.35% | - |
| Aug 25, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 6.64% | 35 |
| Aug 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Aug 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.38% | - |
| Aug 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.67% | - |
| Aug 19, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 6.46% | 12 |
| Aug 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.38% | - |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.88% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -7.12% | - |
| Aug 11, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 7.80% | 100 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Aug 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.02% | - |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.42% | - |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.75% | - |
| Aug 4, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 6.82% | 620 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.02% | - |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | - |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | - |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.46% | - |
| Jul 25, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 7.30% | 27 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.25% | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.25% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | - |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | - |
| Jul 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.50% | - |