tiprankstipranks
Artea SA (FR:ARTE)
:ARTE
France Market
ARTE
Artea SA
RESEARCH TOOLSreports
Want to see FR:ARTE full AI Analyst Report?

Artea SA (ARTE) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
7.45
7.45
7.45
7.45
7.45
+1.36%
9
0.16
Apr 28, 2026
7.35
7.35
7.35
7.35
7.35
0.00%
1
0.02
Apr 27, 2026
6.80
7.40
6.80
7.35
7.35
+8.09%
160
2.91
Apr 24, 2026
6.75
6.80
6.75
6.80
6.80
+0.74%
9
0.16
Apr 23, 2026
6.75
6.75
6.75
6.75
6.75
0.00%
1
0.02
Apr 22, 2026
6.85
6.95
6.75
6.75
6.75
-1.46%
25
0.46
Apr 21, 2026
6.85
6.85
6.85
6.85
6.85
0.00%
1
0.02
Apr 20, 2026
6.95
6.95
6.85
6.85
6.85
-1.44%
5
0.09
Apr 17, 2026
7.25
7.25
6.95
6.95
6.95
-2.80%
170
3.19
Apr 16, 2026
7.15
7.15
7.10
7.15
7.15
+1.42%
111
2.12
Apr 15, 2026
7.15
7.15
7.05
7.05
7.05
-1.40%
11
0.21
Apr 14, 2026
7.25
7.30
7.15
7.15
7.15
-1.38%
15
0.29
Apr 13, 2026
7.20
7.25
7.10
7.25
7.25
+0.69%
141
2.83
Apr 10, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
1
0.02
Apr 09, 2026
7.50
7.50
7.20
7.20
7.20
-2.70%
252
5.09
Apr 08, 2026
7.65
7.75
7.40
7.40
7.40
-3.27%
161
3.43
Apr 07, 2026
7.75
7.85
7.65
7.65
7.65
-1.29%
12
0.26
Apr 06, 2026
7.75
7.75
7.45
7.75
7.75
0.00%
0
0.00
Apr 03, 2026
7.75
7.75
7.45
7.75
7.75
0.00%
0
0.00
Apr 02, 2026
7.45
7.75
7.45
7.75
7.75
+4.03%
112
2.33
Apr 01, 2026
7.55
7.55
7.45
7.45
7.45
-1.32%
2
0.04
Mar 31, 2026
7.55
7.55
7.55
7.55
7.55
-0.66%
1
0.02
Mar 30, 2026
7.60
7.60
7.55
7.60
7.60
+1.33%
26
0.54
Mar 27, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 26, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 25, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 24, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 23, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 20, 2026
7.50
7.50
7.50
7.50
7.50
0.00%
1
0.02
Mar 19, 2026
7.55
7.55
7.50
7.50
7.50
-1.32%
21
0.42
Mar 18, 2026
7.55
7.60
7.55
7.60
7.60
0.00%
4
0.08
Mar 17, 2026
7.55
7.60
7.55
7.60
7.60
-1.94%
129
2.66
Mar 16, 2026
7.75
7.75
7.75
7.75
7.75
0.00%
1
0.02
Mar 13, 2026
7.75
7.75
7.75
7.75
7.75
0.00%
1
0.02
Mar 12, 2026
7.75
7.75
7.75
7.75
7.75
-2.52%
41
0.85
Mar 11, 2026
7.95
7.95
7.95
7.95
7.95
+1.27%
17
0.35
Mar 10, 2026
7.50
7.85
7.50
7.85
7.85
+2.61%
229
5.15
Mar 09, 2026
7.65
7.65
7.65
7.65
7.65
+0.66%
1
0.02
Mar 06, 2026
7.70
7.70
7.60
7.60
7.60
-1.30%
186
4.47
Mar 05, 2026
7.70
7.70
7.70
7.70
7.70
-1.28%
16
0.39
Mar 04, 2026
8.30
8.40
7.80
7.80
7.80
-4.88%
138
3.50
Mar 03, 2026
8.20
8.20
8.20
8.20
8.20
+1.23%
9
0.22
Mar 02, 2026
8.10
8.10
8.10
8.10
8.10
+1.25%
19
0.47
Feb 27, 2026
8.00
8.00
8.00
8.00
8.00
0.00%
2
0.05
Feb 26, 2026
8.10
8.10
8.00
8.00
8.00
-1.23%
18
0.45
Feb 25, 2026
8.10
8.10
8.10
8.10
8.10
0.00%
1
0.02
Feb 24, 2026
8.00
8.10
7.70
8.10
8.10
+1.25%
111
2.89
Feb 23, 2026
8.20
8.20
7.85
8.00
8.00
-1.84%
880
35.68
Feb 20, 2026
8.25
8.25
8.15
8.15
8.15
-1.81%
51
2.14
Feb 19, 2026
8.30
8.30
8.30
8.30
8.30
0.00%
1
0.04
Rows:
50