UK markets close in 4 hours 7 minutes

Artea SA (ARTE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.30-0.20 (-2.11%)
As of 09:51AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20249.309.309.309.309.3061
25 Jun 20249.509.509.509.509.501
24 Jun 20249.709.709.509.509.5034
21 Jun 20248.709.508.709.509.50220
20 Jun 20249.009.058.908.908.90302
19 Jun 20249.709.708.908.958.95760
18 Jun 202410.5010.509.709.709.70156
17 Jun 202410.5010.5010.5010.5010.50261
14 Jun 202410.7010.7010.1010.1010.1051
13 Jun 202410.7010.8010.7010.7010.7013
12 Jun 202410.6010.7010.6010.7010.7018
11 Jun 202411.3011.3010.7010.7010.70170
10 Jun 202411.5011.5011.3011.3011.3047
07 Jun 202411.9011.9011.6011.6011.60120
06 Jun 202411.9011.9011.9011.9011.901
05 Jun 202411.9011.9011.9011.9011.901
04 Jun 202411.9012.0011.9012.0012.0021
03 Jun 202412.1012.1011.9012.0012.0062
31 May 202412.6012.6012.3012.3012.3020
30 May 202412.5012.5012.5012.5012.501
29 May 202412.5012.5012.5012.5012.501
28 May 202412.6012.6012.5012.5012.506
27 May 202412.6012.6012.6012.6012.601
24 May 202412.6012.7012.6012.7012.7011
23 May 202412.6012.7012.6012.7012.709
22 May 202411.9012.6011.9012.6012.60901
21 May 202412.0012.1012.0012.0012.0014
20 May 202411.9012.1011.9012.1012.10560
17 May 202411.3011.5011.3011.5011.5010
16 May 202411.6011.9010.8011.3011.30653
15 May 202412.8012.8011.6011.6011.60942
14 May 202412.8012.8012.8012.8012.801
13 May 202412.8012.8012.8012.8012.805
10 May 202412.9012.9012.8012.8012.8019
09 May 202413.0013.0013.0013.0013.001
08 May 202413.0013.0013.0013.0013.001
07 May 202413.0013.0013.0013.0013.001
06 May 202413.0013.0013.0013.0013.0061
03 May 202412.9013.0012.7013.0013.00357
02 May 202413.1013.1013.0013.0013.00409
30 Apr 202413.1013.2013.1013.2013.206
29 Apr 202413.1013.2013.1013.1013.10637
26 Apr 202413.9013.9012.9012.9012.90140
25 Apr 202413.9013.9013.9013.9013.901
24 Apr 202413.9013.9013.9013.9013.901
23 Apr 202413.9013.9013.9013.9013.901
22 Apr 202414.0014.0014.0014.0014.00486
19 Apr 202414.1014.1014.1014.1014.101
18 Apr 202414.1014.1014.1014.1014.101
17 Apr 202414.1014.1014.1014.1014.101
16 Apr 202414.2014.2014.1014.1014.106
15 Apr 202414.2014.2014.2014.2014.205
12 Apr 202414.1014.1014.1014.1014.101
11 Apr 202414.1014.1014.1014.1014.101
10 Apr 202414.1014.1014.1014.1014.101
09 Apr 202414.1014.1014.1014.1014.1013
08 Apr 202414.0014.0014.0014.0014.001
05 Apr 202414.0014.0014.0014.0014.005
04 Apr 202414.1014.2014.0014.0014.0052
03 Apr 202414.1014.1014.1014.1014.101
02 Apr 202414.1014.1014.1014.1014.101
28 Mar 202414.1014.1014.1014.1014.101
27 Mar 202414.0014.2014.0014.2014.20279
26 Mar 202413.7013.9013.6013.8013.8071
25 Mar 202413.7013.8013.7013.7013.70182
22 Mar 202413.9013.9013.5013.5013.50112
21 Mar 202413.7013.9013.7013.9013.9076
20 Mar 202413.7013.7013.7013.7013.701
19 Mar 202413.7013.7013.7013.7013.701
18 Mar 202414.0014.0013.7013.7013.7021
15 Mar 202414.0014.0014.0014.0014.001
14 Mar 202414.0014.0013.5014.0014.00255
13 Mar 202413.9014.0013.9014.0014.0052
12 Mar 202413.9013.9013.9013.9013.901
11 Mar 202413.9013.9013.9013.9013.901
08 Mar 202413.7013.9013.7013.9013.90142
07 Mar 202413.5013.7013.5013.6013.60102
06 Mar 202413.8013.8013.5013.5013.5021
05 Mar 202414.1014.3013.2013.8013.80194
04 Mar 202414.5014.6014.3014.4014.40665
01 Mar 202413.9014.0013.9014.0014.00181
29 Feb 202413.9013.9013.9013.9013.901
28 Feb 202414.0014.0013.7013.9013.9041
27 Feb 202413.8014.0013.5014.0014.00111
26 Feb 202413.4013.8013.4013.8013.8087
23 Feb 202413.8013.8013.6013.6013.60100
22 Feb 202414.1014.1013.6013.6013.60637
21 Feb 202413.9014.0013.9014.0014.0055
20 Feb 202413.9013.9013.9013.9013.901
19 Feb 202414.0014.1014.0014.0014.0050
16 Feb 202414.0014.0014.0014.0014.0011
15 Feb 202413.8014.0013.8014.0014.00240
14 Feb 202414.0014.1014.0014.1014.1026
13 Feb 202414.0014.0014.0014.0014.0063
12 Feb 202413.8014.0013.6014.0014.00191
09 Feb 202414.4014.4013.7013.7013.7051
08 Feb 202414.0014.5014.0014.5014.50303
07 Feb 202413.8013.9013.8013.9013.90356
06 Feb 202413.7013.8013.7013.8013.8011
05 Feb 202413.8013.8013.7013.7013.705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...