Artea (ARTE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.3 | 10.3 | 10.3 | 1 | 10.3 | DE |
| 4 | -0.5 | -4.62962962963 | 10.8 | 10.8 | 9.9 | 22 | 10.28041002 | DE |
| 12 | 1.45 | 16.384180791 | 8.85 | 11.1 | 8.85 | 56 | 10.21551135 | DE |
| 26 | 0.3 | 3 | 10 | 11.1 | 8.8 | 45 | 9.96980355 | DE |
| 52 | -3.4 | -24.8175182482 | 13.7 | 14.2 | 8.55 | 72 | 10.66654476 | DE |
| 156 | -9.7 | -48.5 | 20 | 25.8 | 8.55 | 174 | 18.29788782 | DE |
| 260 | 1.35 | 15.0837988827 | 8.95 | 25.8 | 8.1 | 181 | 18.07114725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1742578200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1742491800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1742405400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1742319000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1742232600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1741973400 | 10.3 | 0.2 | 1.98 | 10.2 | 10.3 | 10.2 | 56 |
| 1741887000 | 10.1 | 0.15 | 1.51 | 10.1 | 10.1 | 10.1 | 26 |
| 1741800600 | 9.95 | -0.15 | -1.49 | 9.9 | 9.95 | 9.9 | 78 |
| 1741714200 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 34 |
| 1741627800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 1 |
| 1741368600 | 10.2 | -0.2 | -1.92 | 10.5 | 10.5 | 10.2 | 64 |
| 1741282200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 1 |
| 1741195800 | 10.4 | -0.1 | -0.95 | 10.5 | 10.5 | 10.4 | 2 |
| 1741109400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
| 1741023000 | 10.5 | 0 | 0.00 | 10.5 | 10.8 | 10.5 | 143 |
| 1740763800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
| 1740677400 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.5 | 9 |
| 1740591000 | 10.6 | -0.1 | -0.93 | 10.7 | 10.7 | 10.6 | 11 |
| 1740504600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 1 |
| 1740418200 | 10.7 | -0.1 | -0.93 | 10.8 | 10.8 | 10.7 | 6 |
| 1740159000 | 10.8 | 0.1 | 0.93 | 10.7 | 10.8 | 10.7 | 2 |
| 1740072600 | 10.7 | 0.2 | 1.90 | 10.8 | 10.8 | 10.7 | 131 |
| 1739986200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 11 |
| 1739899800 | 10.5 | 0.4 | 3.96 | 10.1 | 10.5 | 10 | 266 |
| 1739813400 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 26 |
| 1739554200 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.9 | 34 |
| 1739467800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1739381400 | 9.9 | -0.05 | -0.50 | 9.95 | 9.95 | 9.9 | 17 |
| 1739295000 | 9.95 | -0.05 | -0.50 | 9.95 | 9.95 | 9.95 | 1 |
| 1739208600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 3 |
| 1738949400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738863000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738776600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738690200 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 6 |
| 1738603800 | 10.1 | 0.15 | 1.51 | 9.95 | 10.1 | 9.95 | 26 |
| 1738344600 | 9.95 | 0.1 | 1.02 | 9.95 | 9.95 | 9.95 | 6 |
| 1738258200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 1 |
| 1738171800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 1 |
| 1738085400 | 9.85 | 0.05 | 0.51 | 9.8 | 9.85 | 9.8 | 32 |
| 1737999000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1 |
| 1737739800 | 9.8 | -0.4 | -3.92 | 9.8 | 9.8 | 9.8 | 1 |
| 1737653400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737480600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 1 |
| 1737394200 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 22 |
| 1737135000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1737048600 | 10.1 | 0.2 | 2.02 | 9.85 | 10.1 | 9.85 | 58 |
| 1736962200 | 9.9 | 0.05 | 0.51 | 9.85 | 9.9 | 9.85 | 41 |
| 1736875800 | 9.85 | -0.05 | -0.51 | 9.85 | 9.85 | 9.85 | 1 |
| 1736789400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736530200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736443800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736357400 | 9.9 | -0.3 | -2.94 | 10.1 | 10.1 | 9.9 | 121 |
| 1736271000 | 10.2 | -0.4 | -3.77 | 10.6 | 10.6 | 10.2 | 511 |
| 1736184600 | 10.6 | 0.4 | 3.92 | 10.3 | 11.1 | 10.3 | 657 |
| 1735925400 | 10.2 | 1 | 10.87 | 9.25 | 10.2 | 9.25 | 273 |
| 1735839000 | 9.2 | 0.3 | 3.37 | 8.9 | 9.2 | 8.9 | 121 |
| 1735666200 | 8.9 | 0.05 | 0.56 | 8.85 | 8.9 | 8.85 | 26 |
| 1735579800 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 2 |
| 1735320600 | 8.9 | 0.05 | 0.56 | 8.9 | 8.9 | 8.9 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
