ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ARTE Artea

10.50
0.40 (3.96%)
18 Feb 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Artea EU:ARTE Euronext Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price
  0.40 3.96% 10.50 9.80 10.50
High Price Low Price Open Price Shares Traded Last Trade
10.50 10.00 10.10 266 16:40:00

Artea (ARTE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Feb 202510.100.101.00%10.1010.1026
14 Feb 202510.000.101.01%9.9010.0034
13 Feb 20259.90-0.05-0.50%9.909.901
12 Feb 20259.950.000.00%9.959.950.00
11 Feb 20259.95-0.05-0.50%9.959.951
10 Feb 202510.000.000.00%10.0010.003
07 Feb 202510.000.000.00%10.0010.001
06 Feb 202510.000.000.00%10.0010.001
05 Feb 202510.000.000.00%10.0010.001
04 Feb 202510.00-0.10-0.99%10.0010.106
03 Feb 202510.100.151.51%9.9510.1026
31 Jan 20259.950.101.02%9.959.956
30 Jan 20259.850.000.00%9.859.851
29 Jan 20259.850.000.00%9.859.851
28 Jan 20259.850.050.51%9.809.8532
27 Jan 20259.800.000.00%9.809.801
24 Jan 20259.800.000.00%9.809.801
23 Jan 20259.800.000.00%9.809.801
22 Jan 20259.80-0.40-3.92%9.8010.30388
21 Jan 202510.200.000.00%10.2010.200.00
20 Jan 202510.200.100.99%10.2010.2022
Download more Artea Historical Data

Artea (ARTE) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9510.509.9010.04160.555.53%
1 Month10.3010.509.809.85300.201.94%
3 Months9.0011.108.809.92551.5016.67%
6 Months9.3011.108.809.84461.2012.90%
1 Year13.9014.608.5511.1581-3.40-24.46%
3 Years20.6025.808.5518.47179-10.10-49.03%
5 Years12.1025.808.1018.05181-1.60-13.22%