Skip to main content
AB Artea bankas (VSE:ROE1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
0.904
-0.003 (-0.33%)
At close: Apr 28, 2026

AB Artea bankas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.910.910.900.900.90-0.33%183,926
Apr 27, 20260.910.910.910.910.910.11%143,585
Apr 24, 20260.910.910.910.910.91-0.55%247,872
Apr 23, 20260.910.920.910.910.91-0.33%138,788
Apr 22, 20260.910.920.910.910.91-57,825
Apr 21, 20260.920.920.910.910.91-0.22%102,093
Apr 20, 20260.920.920.920.920.92-80,624
Apr 17, 20260.920.920.910.920.92-0.43%218,657
Apr 16, 20260.920.920.920.920.920.22%242,719
Apr 15, 20260.910.920.910.920.920.77%297,278
Apr 14, 20260.910.910.900.910.91-3.70%767,452
Apr 13, 20260.950.950.940.950.90-0.42%546,569
Apr 10, 20260.950.960.950.950.900.53%754,444
Apr 9, 20260.940.950.940.950.900.64%558,955
Apr 8, 20260.940.950.940.940.890.64%334,421
Apr 7, 20260.930.940.930.930.890.86%821,650
Apr 2, 20260.920.930.920.930.880.76%271,822
Apr 1, 20260.920.920.920.920.87-0.11%176,741
Mar 31, 20260.920.920.920.920.870.22%226,006
Mar 30, 20260.910.920.910.920.870.44%115,052
Mar 27, 20260.920.920.910.910.87-0.44%377,514
Mar 26, 20260.920.920.920.920.87-0.33%148,265
Mar 25, 20260.920.920.920.920.870.11%131,726
Mar 24, 20260.920.920.920.920.87-0.11%138,528
Mar 23, 20260.930.930.920.920.87-0.86%303,459
Mar 20, 20260.920.930.920.930.880.98%145,891
Mar 19, 20260.930.930.920.920.87-0.86%274,893
Mar 18, 20260.930.930.930.930.88-0.11%163,470
Mar 17, 20260.940.940.920.930.88-0.85%404,871
Mar 16, 20260.960.960.940.940.89-1.78%848,963
Mar 13, 20260.940.970.940.950.9111.07%2,144,452
Mar 12, 20260.860.860.850.860.82-181,110
Mar 10, 20260.860.870.860.860.820.59%247,993
Mar 9, 20260.860.860.840.850.81-0.93%338,323
Mar 6, 20260.870.870.860.860.82-0.81%211,489
Mar 5, 20260.870.880.870.870.82-0.23%252,432
Mar 4, 20260.870.870.870.870.830.46%279,428
Mar 3, 20260.870.870.860.870.82-0.35%199,476
Mar 2, 20260.870.880.860.870.83-1.70%361,725
Feb 27, 20260.890.900.880.880.84-0.34%395,330
Feb 26, 20260.920.920.890.890.84-5.64%1,381,260
Feb 25, 20260.940.940.940.940.89-0.11%89,665
Feb 24, 20260.940.940.940.940.89-0.32%47,382
Feb 23, 20260.950.950.940.940.90-105,632
Feb 20, 20260.950.950.940.940.90-0.32%121,028
Feb 19, 20260.950.950.950.950.90-0.32%61,769
Feb 18, 20260.950.950.950.950.90-0.21%39,811
Feb 17, 20260.950.950.950.950.900.21%73,700
Feb 13, 20260.950.950.950.950.90-0.21%65,154
Feb 12, 20260.950.960.950.950.900.21%70,837
Feb 11, 20260.950.960.950.950.90-0.42%25,558
Feb 10, 20260.950.960.950.950.910.10%101,120
Feb 9, 20260.940.950.940.950.911.82%149,686
Feb 6, 20260.950.950.930.940.89-1.16%161,708
Feb 5, 20260.960.960.950.950.90-0.73%116,163
Feb 4, 20260.960.960.950.950.91-0.21%48,566
Feb 3, 20260.960.960.960.960.91-0.21%100,131
Feb 2, 20260.960.960.960.960.91-0.21%140,209
Jan 30, 20260.960.960.960.960.91-52,334
Jan 29, 20260.960.960.960.960.910.21%49,853
Jan 28, 20260.960.960.960.960.910.10%78,654
Jan 27, 20260.960.960.960.960.910.10%255,056
Jan 26, 20260.950.960.950.960.910.74%212,301
Jan 23, 20260.950.950.950.950.900.32%271,112
Jan 22, 20260.940.950.940.950.900.75%300,925
Jan 21, 20260.940.940.940.940.89-0.32%201,485
Jan 20, 20260.950.950.940.940.90-0.74%324,158
Jan 19, 20260.950.960.950.950.90-0.63%181,928
Jan 16, 20260.950.960.950.960.910.53%185,505
Jan 15, 20260.960.960.950.950.90-0.52%408,627
Jan 14, 20260.960.960.960.960.91-0.62%368,673
Jan 13, 20260.960.960.960.960.91-0.10%66,483
Jan 12, 20260.960.960.960.960.91-0.10%110,733
Jan 9, 20260.960.960.960.960.920.10%116,237
Jan 8, 20260.960.970.960.960.91-0.10%164,585
Jan 7, 20260.960.970.960.960.92-140,571
Jan 6, 20260.960.960.950.960.920.63%244,481
Jan 5, 20260.970.970.960.960.91-1.03%318,733
Jan 2, 20260.940.970.940.970.922.65%508,915
Dec 30, 20250.940.940.940.940.900.21%288,031
Dec 29, 20250.930.940.930.940.891.29%668,507
Dec 23, 20250.930.930.930.930.88-558,508
Dec 22, 20250.930.930.930.930.880.32%339,819
Dec 19, 20250.920.930.920.930.880.43%476,750
Dec 18, 20250.920.930.920.920.880.33%842,828
Dec 17, 20250.920.920.920.920.87-0.22%537,162
Dec 16, 20250.910.920.910.920.870.44%456,297
Dec 15, 20250.920.920.910.920.87-0.65%447,993
Dec 12, 20250.920.920.920.920.88-0.11%222,344
Dec 11, 20250.920.930.920.920.88-278,454
Dec 10, 20250.920.930.920.920.88-304,293
Dec 9, 20250.930.930.920.920.88-0.32%300,299
Dec 8, 20250.930.930.920.930.88-0.32%261,596
Dec 5, 20250.930.930.930.930.88-0.11%261,463
Dec 4, 20250.920.930.920.930.880.98%369,772
Dec 3, 20250.930.930.920.920.88-0.75%578,337
Dec 2, 20250.940.940.920.930.88-1.28%411,543
Dec 1, 20250.930.950.930.940.891.40%522,297
Nov 28, 20250.910.930.900.930.882.54%2,036,223
Nov 27, 20250.900.900.900.900.862.03%1,013,323