Artea Historical Data - ARTE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Artea (ARTE)
Artea (ARTE) Historical

Artea (ARTE)

11.60

-1.20

( -9.37% )

Updated: 10:24:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-10.7692307692	13	13	11.6	5	12.81481481	DE
4	-2.5	-17.7304964539	14.1	14.1	11.6	112	13.25253521	DE
12	-2.3	-16.5467625899	13.9	14.6	11.6	99	13.67255254	DE
26	-4.2	-26.582278481	15.8	16.2	11.6	89	14.15695212	DE
52	-10	-46.2962962963	21.6	24.2	11.6	119	17.29872883	DE
156	-2.7	-18.8811188811	14.3	25.8	11.6	254	19.10820753	DE
260	-0.4	-3.33333333333	12	25.8	8.1	194	17.86276707	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	12.8	0	0.00	12.8	12.8	12.8	0
1715617800	12.8	0	0.00	12.8	12.8	12.8	5
1715358600	12.8	-0.2	-1.54	12.9	12.9	12.8	19
1715272200	13	0	0.00	13	13	13	1
1715185800	13	0	0.00	13	13	13	1
1715099400	13	0	0.00	13	13	13	1
1715013000	13	0	0.00	13	13	13	61
1714753800	13	0	0.00	12.9	13	12.7	357
1714667400	13	-0.2	-1.52	13.1	13.1	13	409
1714494600	13.2	0.1	0.76	13.1	13.2	13.1	6
1714408200	13.1	0.2	1.55	13.1	13.2	13.1	637
1714149000	12.9	-1	-7.19	13.9	13.9	12.9	140
1714062600	13.9	0	0.00	13.9	13.9	13.9	1
1713976200	13.9	0	0.00	13.9	13.9	13.9	1
1713889800	13.9	-0.1	-0.71	13.9	13.9	13.9	1
1713803400	14	-0.1	-0.71	14	14	14	486
1713544200	14.1	0	0.00	14.1	14.1	14.1	1
1713457800	14.1	0	0.00	14.1	14.1	14.1	1
1713371400	14.1	0	0.00	14.1	14.1	14.1	1
1713285000	14.1	-0.1	-0.70	14.2	14.2	14.1	6
1713198600	14.2	0.1	0.71	14.2	14.2	14.2	5
1712939400	14.1	0	0.00	14.1	14.1	14.1	1
1712853000	14.1	0	0.00	14.1	14.1	14.1	1
1712766600	14.1	0	0.00	14.1	14.1	14.1	1
1712680200	14.1	0.1	0.71	14.1	14.1	14.1	13
1712593800	14	0	0.00	14	14	14	1
1712334600	14	0	0.00	14	14	14	5
1712248200	14	-0.1	-0.71	14.1	14.2	14	52
1712161800	14.1	0	0.00	14.1	14.1	14.1	1
1712075400	14.1	0	0.00	14.1	14.1	14.1	1
1711647000	14.1	-0.1	-0.70	14.1	14.1	14.1	1
1711560600	14.2	0.4	2.90	14	14.2	14	279
1711474200	13.8	0.1	0.73	13.7	13.9	13.6	71
1711387800	13.7	0.2	1.48	13.7	13.8	13.7	182
1711128600	13.5	-0.4	-2.88	13.9	13.9	13.5	112
1711042200	13.9	0.2	1.46	13.7	13.9	13.7	76
1710955800	13.7	0	0.00	13.7	13.7	13.7	1
1710869400	13.7	0	0.00	13.7	13.7	13.7	1
1710783000	13.7	-0.3	-2.14	14	14	13.7	21
1710523800	14	0	0.00	14	14	14	1
1710437400	14	0	0.00	14	14	13.5	255
1710351000	14	0.1	0.72	13.9	14	13.9	52
1710264600	13.9	0	0.00	13.9	13.9	13.9	1
1710178200	13.9	0	0.00	13.9	13.9	13.9	1
1709919000	13.9	0.3	2.21	13.7	13.9	13.7	142
1709832600	13.6	0.1	0.74	13.5	13.7	13.5	102
1709746200	13.5	-0.3	-2.17	13.8	13.8	13.5	21
1709659800	13.8	-0.6	-4.17	14.1	14.3	13.2	194
1709573400	14.4	0.4	2.86	14.5	14.6	14.3	665
1709314200	14	0.1	0.72	13.9	14	13.9	181
1709227800	13.9	0	0.00	13.9	13.9	13.9	1
1709141400	13.9	-0.1	-0.71	14	14	13.7	41
1709055000	14	0.2	1.45	13.8	14	13.5	111
1708968600	13.8	0.2	1.47	13.4	13.8	13.4	87
1708709400	13.6	0	0.00	13.8	13.8	13.6	100
1708623000	13.6	-0.4	-2.86	14.1	14.1	13.6	637
1708536600	14	0.1	0.72	13.9	14	13.9	55
1708450200	13.9	-0.1	-0.71	13.9	13.9	13.9	1
1708363800	14	0	0.00	14	14	14	0
1708104600	14	0	0.00	14	14	14	11
1708018200	14	-0.1	-0.71	13.8	14	13.8	240

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions