Skip to main content
AB Artea bankas (VSE:ROE1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
0.853
-0.008 (-0.93%)
At close: Mar 9, 2026

AB Artea bankas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.860.840.850.85-0.93%338,323
Mar 6, 20260.870.870.860.860.86-0.81%211,489
Mar 5, 20260.870.880.870.870.87-0.23%252,432
Mar 4, 20260.870.870.870.870.870.46%279,428
Mar 3, 20260.870.870.860.870.87-0.35%199,476
Mar 2, 20260.870.880.860.870.87-1.70%361,725
Feb 27, 20260.890.900.880.880.88-0.34%395,330
Feb 26, 20260.920.920.890.890.89-5.64%1,381,260
Feb 25, 20260.940.940.940.940.94-0.11%89,665
Feb 24, 20260.940.940.940.940.94-0.32%47,382
Feb 23, 20260.950.950.940.940.94-105,632
Feb 20, 20260.950.950.940.940.94-0.32%121,028
Feb 19, 20260.950.950.950.950.95-0.32%61,769
Feb 18, 20260.950.950.950.950.95-0.21%39,811
Feb 17, 20260.950.950.950.950.950.21%73,700
Feb 13, 20260.950.950.950.950.95-0.21%65,154
Feb 12, 20260.950.960.950.950.950.21%70,837
Feb 11, 20260.950.960.950.950.95-0.42%25,558
Feb 10, 20260.950.960.950.950.950.10%101,120
Feb 9, 20260.940.950.940.950.951.82%149,686
Feb 6, 20260.950.950.930.940.94-1.16%161,708
Feb 5, 20260.960.960.950.950.95-0.73%116,163
Feb 4, 20260.960.960.950.950.95-0.21%48,566
Feb 3, 20260.960.960.960.960.96-0.21%100,131
Feb 2, 20260.960.960.960.960.96-0.21%140,209
Jan 30, 20260.960.960.960.960.96-52,334
Jan 29, 20260.960.960.960.960.960.21%49,853
Jan 28, 20260.960.960.960.960.960.10%78,654
Jan 27, 20260.960.960.960.960.960.10%255,056
Jan 26, 20260.950.960.950.960.960.74%212,301
Jan 23, 20260.950.950.950.950.950.32%271,112
Jan 22, 20260.940.950.940.950.950.75%300,925
Jan 21, 20260.940.940.940.940.94-0.32%201,485
Jan 20, 20260.950.950.940.940.94-0.74%324,158
Jan 19, 20260.950.960.950.950.95-0.63%181,928
Jan 16, 20260.950.960.950.960.960.53%185,505
Jan 15, 20260.960.960.950.950.95-0.52%408,627
Jan 14, 20260.960.960.960.960.96-0.62%368,673
Jan 13, 20260.960.960.960.960.96-0.10%66,483
Jan 12, 20260.960.960.960.960.96-0.10%110,733
Jan 9, 20260.960.960.960.960.960.10%116,237
Jan 8, 20260.960.970.960.960.96-0.10%164,585
Jan 7, 20260.960.970.960.960.96-140,571
Jan 6, 20260.960.960.950.960.960.63%244,481
Jan 5, 20260.970.970.960.960.96-1.03%318,733
Jan 2, 20260.940.970.940.970.972.65%508,915
Dec 30, 20250.940.940.940.940.940.21%288,031
Dec 29, 20250.930.940.930.940.941.29%668,507
Dec 23, 20250.930.930.930.930.93-558,508
Dec 22, 20250.930.930.930.930.930.32%339,819
Dec 19, 20250.920.930.920.930.930.43%476,750
Dec 18, 20250.920.930.920.920.920.33%842,828
Dec 17, 20250.920.920.920.920.92-0.22%537,162
Dec 16, 20250.910.920.910.920.920.44%456,297
Dec 15, 20250.920.920.910.920.92-0.65%447,993
Dec 12, 20250.920.920.920.920.92-0.11%222,344
Dec 11, 20250.920.930.920.920.92-278,454
Dec 10, 20250.920.930.920.920.92-304,293
Dec 9, 20250.930.930.920.920.92-0.32%300,299
Dec 8, 20250.930.930.920.930.93-0.32%261,596
Dec 5, 20250.930.930.930.930.93-0.11%261,463
Dec 4, 20250.920.930.920.930.930.98%369,772
Dec 3, 20250.930.930.920.920.92-0.75%578,337
Dec 2, 20250.940.940.920.930.93-1.28%411,543
Dec 1, 20250.930.950.930.940.941.40%522,297
Nov 28, 20250.910.930.900.930.932.54%2,036,223
Nov 27, 20250.900.900.900.900.902.03%1,013,323
Nov 26, 20250.890.890.880.890.890.11%101,495
Nov 25, 20250.890.890.880.890.89-0.90%226,185
Nov 24, 20250.900.900.890.890.89-0.56%433,551
Nov 21, 20250.880.900.880.900.901.93%872,483
Nov 20, 20250.870.890.870.880.881.15%555,949
Nov 19, 20250.870.870.870.870.870.11%1,760,198
Nov 18, 20250.860.870.860.870.870.81%2,369,598
Nov 17, 20250.850.870.850.860.861.77%2,581,757
Nov 14, 20250.850.860.850.850.85-0.70%139,288
Nov 13, 20250.860.860.850.850.85-0.70%348,855
Nov 12, 20250.850.860.850.860.861.53%2,077,494
Nov 11, 20250.840.850.840.850.850.71%1,339,533
Nov 10, 20250.820.840.820.840.842.44%2,313,912
Nov 7, 20250.820.820.820.820.82-88,223
Nov 6, 20250.820.820.820.820.820.49%130,104
Nov 5, 20250.820.820.810.820.82-121,650
Nov 4, 20250.820.820.810.820.820.25%203,028
Nov 3, 20250.810.820.810.820.820.74%172,007
Oct 31, 20250.810.810.810.810.81-0.12%130,726
Oct 30, 20250.810.810.810.810.81-186,216
Oct 29, 20250.810.820.810.810.81-0.37%89,267
Oct 28, 20250.820.820.810.810.81-0.12%93,017
Oct 27, 20250.810.820.810.810.810.12%91,604
Oct 24, 20250.810.820.810.810.81-0.12%298,829
Oct 23, 20250.810.820.810.810.810.25%214,916
Oct 22, 20250.820.820.810.810.81-0.98%301,459
Oct 21, 20250.830.830.820.820.82-0.61%363,390
Oct 20, 20250.830.830.820.830.83-344,185
Oct 17, 20250.830.840.820.830.83-1.08%770,156
Oct 16, 20250.830.840.830.830.830.72%423,436
Oct 15, 20250.820.830.820.830.830.85%382,578
Oct 14, 20250.830.830.820.820.82-1.20%547,803
Oct 13, 20250.840.840.830.830.83-0.72%391,111