Arteche Lantegi Elkartea, S.A. (ART.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 5.60 | 6.35 | 5.60 | 5.95 | 5.95 | 15,885 |
| Jul 04, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
| Jul 03, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 250 |
| Jul 02, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 01, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 78,559 |
| Jun 28, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 4,929 |
| Jun 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 55 |
| Jun 26, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 3,235 |
| Jun 25, 2024 | 5.45 | 5.50 | 5.05 | 5.50 | 5.50 | 6,975 |
| Jun 24, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 4,686 |
| Jun 21, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,113 |
| Jun 20, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1,409 |
| Jun 19, 2024 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | 305 |
| Jun 18, 2024 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | 200 |
| Jun 17, 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 9,735 |
| Jun 14, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 5,397 |
| Jun 13, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1,070 |
| Jun 12, 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 12,981 |
| Jun 11, 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 2,146 |
| Jun 10, 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1,962 |
| Jun 07, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3,939 |
| Jun 06, 2024 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 3,152 |
| Jun 05, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 6,065 |
| Jun 04, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| Jun 03, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 2,372 |
| May 31, 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1,885 |
| May 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 215 |
| May 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| May 28, 2024 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 5,311 |
| May 27, 2024 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 3,090 |
| May 24, 2024 | 4.90 | 4.96 | 4.88 | 4.88 | 4.88 | 6,314 |
| May 23, 2024 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | 1,677 |
| May 22, 2024 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 3,842 |
| May 21, 2024 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | 102 |
| May 20, 2024 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2,535 |
| May 17, 2024 | 4.84 | 4.84 | 4.84 | 4.86 | 4.86 | 211 |
| May 16, 2024 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1,516 |
| May 15, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 10,996 |
| May 14, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12,155 |
| May 13, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 175 |
| May 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3,125 |
| May 09, 2024 | 4.90 | 4.90 | 4.72 | 4.80 | 4.80 | 1,726 |
| May 08, 2024 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 3,836 |
| May 08, 2024 | 0.105847 Dividend | |||||
| May 07, 2024 | 4.74 | 4.80 | 4.74 | 4.80 | 4.69 | 2,385 |
| May 06, 2024 | 4.72 | 4.76 | 4.68 | 4.72 | 4.62 | 5,660 |
| May 03, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 600 |
| May 02, 2024 | 4.58 | 4.68 | 4.58 | 4.68 | 4.58 | 1,334 |
| Apr 30, 2024 | 4.60 | 4.66 | 4.60 | 4.66 | 4.56 | 1,562 |
| Apr 29, 2024 | 4.72 | 4.72 | 4.64 | 4.64 | 4.54 | 5,265 |
| Apr 26, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 300 |
| Apr 25, 2024 | 4.72 | 4.72 | 4.70 | 4.72 | 4.62 | 2,300 |
| Apr 24, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 700 |
| Apr 23, 2024 | 4.68 | 4.84 | 4.64 | 4.84 | 4.73 | 20,137 |
| Apr 22, 2024 | 4.68 | 4.68 | 4.58 | 4.68 | 4.58 | 942 |
| Apr 19, 2024 | 4.68 | 4.68 | 4.60 | 4.68 | 4.58 | 3,481 |
| Apr 18, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 7,415 |
| Apr 17, 2024 | 4.60 | 4.68 | 4.60 | 4.68 | 4.58 | 4,164 |
| Apr 16, 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.46 | 2,535 |
| Apr 15, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 2,230 |
| Apr 12, 2024 | 4.66 | 4.78 | 4.66 | 4.68 | 4.58 | 4,385 |
| Apr 11, 2024 | 4.62 | 4.62 | 4.62 | 4.66 | 4.56 | 100 |
| Apr 10, 2024 | 4.52 | 4.74 | 4.52 | 4.66 | 4.56 | 3,889 |
| Apr 09, 2024 | 4.60 | 4.60 | 4.46 | 4.50 | 4.40 | 958 |
| Apr 08, 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.50 | 5,037 |
| Apr 05, 2024 | 4.50 | 4.52 | 4.50 | 4.52 | 4.42 | 1,225 |
| Apr 04, 2024 | 4.50 | 4.50 | 4.46 | 4.46 | 4.36 | 1,164 |
| Apr 03, 2024 | 4.50 | 4.52 | 4.44 | 4.50 | 4.40 | 2,012 |
| Apr 02, 2024 | 4.50 | 4.50 | 4.42 | 4.50 | 4.40 | 6,008 |
| Mar 28, 2024 | 4.62 | 4.62 | 4.30 | 4.52 | 4.42 | 45,219 |
| Mar 27, 2024 | 4.86 | 4.86 | 4.68 | 4.86 | 4.75 | 4,740 |
| Mar 26, 2024 | 4.86 | 4.88 | 4.54 | 4.60 | 4.50 | 20,601 |
| Mar 25, 2024 | 4.90 | 4.90 | 4.54 | 4.60 | 4.50 | 7,809 |
| Mar 22, 2024 | 4.38 | 4.70 | 4.28 | 4.50 | 4.40 | 37,296 |
| Mar 21, 2024 | 4.08 | 4.42 | 4.08 | 4.38 | 4.28 | 20,821 |
| Mar 20, 2024 | 4.02 | 4.06 | 4.02 | 4.06 | 3.97 | 3,175 |
| Mar 19, 2024 | 4.00 | 4.08 | 4.00 | 4.08 | 3.99 | 53,491 |
| Mar 18, 2024 | 4.00 | 4.00 | 3.96 | 3.96 | 3.87 | 2,652 |
| Mar 15, 2024 | 3.84 | 3.86 | 3.84 | 3.86 | 3.77 | 1,393 |
| Mar 14, 2024 | 3.76 | 3.86 | 3.76 | 3.84 | 3.76 | 4,765 |
| Mar 13, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.66 | 830 |
| Mar 12, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | 890 |
| Mar 11, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 1,421 |
| Mar 08, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | 1,300 |
| Mar 07, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.58 | 1,000 |
| Mar 06, 2024 | 3.66 | 3.66 | 3.66 | 3.68 | 3.60 | 1 |
| Mar 05, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | - |
| Mar 04, 2024 | 3.66 | 3.68 | 3.64 | 3.68 | 3.60 | 2,330 |
| Mar 01, 2024 | 3.62 | 3.66 | 3.62 | 3.64 | 3.56 | 4,983 |
| Feb 29, 2024 | 3.66 | 3.66 | 3.60 | 3.60 | 3.52 | 5,033 |
| Feb 28, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | - |
| Feb 27, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | - |
| Feb 26, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | - |
| Feb 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 560 |
| Feb 22, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | - |
| Feb 21, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | 700 |
| Feb 20, 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 3.62 | 1,140 |
| Feb 19, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | - |
| Feb 16, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | 110 |
| Feb 15, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.