S.C. Artego S.A. (ARTE) Price History

Daily open, high, low, close and volume for S.C. Artego S.A. (ARTE) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 8.30	RON 8.30	RON 8.30	RON 8.30	6
2026-10-08	RON 8.10	RON 8.10	RON 8.10	RON 8.10	6
2026-10-07	RON 8.35	RON 8.35	RON 8.30	RON 8.30	82
2026-10-06	RON 8.40	RON 8.40	RON 8.40	RON 8.40	0
2026-10-05	RON 8.40	RON 8.40	RON 8.40	RON 8.40	0
2026-10-02	RON 8.35	RON 8.40	RON 8.35	RON 8.40	122
2026-10-01	RON 8.40	RON 8.40	RON 8.40	RON 8.40	0
2026-09-30	RON 8.40	RON 8.40	RON 8.40	RON 8.40	0
2026-09-29	RON 8.40	RON 8.40	RON 8.40	RON 8.40	40
2026-09-28	RON 8.40	RON 8.40	RON 8.35	RON 8.40	733
2026-09-25	RON 8.90	RON 8.90	RON 8.90	RON 8.90	79
2026-09-24	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-09-23	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-09-22	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-09-21	RON 8.35	RON 8.90	RON 8.35	RON 8.90	259
2026-09-18	RON 8.90	RON 8.90	RON 8.90	RON 8.90	1
2026-09-17	RON 8.35	RON 8.35	RON 8.35	RON 8.35	50
2026-09-16	RON 8.40	RON 8.90	RON 8.35	RON 8.90	126
2026-09-15	RON 8.95	RON 8.95	RON 8.95	RON 8.95	0
2026-09-14	RON 8.95	RON 8.95	RON 8.95	RON 8.95	0
2026-09-11	RON 9.00	RON 9.00	RON 8.40	RON 8.95	304
2026-09-10	RON 8.50	RON 8.50	RON 8.35	RON 8.35	60
2026-09-09	RON 8.85	RON 8.85	RON 8.85	RON 8.85	0
2026-09-08	RON 8.80	RON 8.85	RON 8.80	RON 8.85	40
2026-09-07	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-09-04	RON 8.90	RON 8.90	RON 8.90	RON 8.90	6
2026-09-03	RON 8.90	RON 8.90	RON 8.90	RON 8.90	1
2026-09-02	RON 8.35	RON 8.35	RON 8.35	RON 8.35	0
2026-09-01	RON 8.65	RON 8.65	RON 8.35	RON 8.35	31
2026-08-31	RON 8.40	RON 8.40	RON 8.35	RON 8.35	104
2026-08-28	RON 8.50	RON 8.85	RON 8.40	RON 8.40	96
2026-08-27	RON 8.50	RON 8.50	RON 8.50	RON 8.50	58
2026-08-26	RON 8.45	RON 8.45	RON 8.45	RON 8.45	200
2026-08-25	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-08-24	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-08-21	RON 8.90	RON 8.90	RON 8.90	RON 8.90	12
2026-08-20	RON 8.90	RON 8.90	RON 8.90	RON 8.90	0
2026-08-19	RON 8.90	RON 8.90	RON 8.90	RON 8.90	7
2026-08-18	RON 9.05	RON 9.05	RON 9.05	RON 9.05	0
2026-08-17	RON 9.05	RON 9.05	RON 9.05	RON 9.05	0
2026-08-14	RON 9.05	RON 9.05	RON 9.05	RON 9.05	11
2026-08-13	RON 9.05	RON 9.05	RON 9.05	RON 9.05	5
2026-08-12	RON 8.40	RON 9.05	RON 8.35	RON 9.05	101
2026-08-11	RON 9.05	RON 9.05	RON 9.05	RON 9.05	0
2026-08-10	RON 9.05	RON 9.05	RON 8.35	RON 9.05	60
2026-08-07	RON 9.10	RON 9.10	RON 9.10	RON 9.10	61
2026-08-06	RON 9.10	RON 9.10	RON 9.10	RON 9.10	0
2026-08-05	RON 9.05	RON 9.10	RON 9.05	RON 9.10	62
2026-08-04	RON 8.30	RON 9.10	RON 8.30	RON 9.05	227
2026-08-03	RON 9.00	RON 9.05	RON 9.00	RON 9.05	83
2026-07-31	RON 9.00	RON 9.00	RON 8.25	RON 9.00	20
2026-07-30	RON 9.15	RON 9.15	RON 9.15	RON 9.15	0
2026-07-29	RON 9.15	RON 9.15	RON 9.15	RON 9.15	0
2026-07-28	RON 9.15	RON 9.15	RON 9.15	RON 9.15	0
2026-07-27	RON 9.15	RON 9.15	RON 9.15	RON 9.15	0
2026-07-24	RON 9.30	RON 9.30	RON 8.00	RON 9.15	1,380
2026-07-23	RON 9.30	RON 9.30	RON 9.30	RON 9.30	10
2026-07-22	RON 9.15	RON 9.15	RON 9.10	RON 9.10	272
2026-07-21	RON 9.30	RON 9.30	RON 9.30	RON 9.30	0
2026-07-20	RON 9.30	RON 9.30	RON 9.30	RON 9.30	14
2026-07-17	RON 9.30	RON 9.30	RON 9.20	RON 9.30	1,104
2026-07-16	RON 9.85	RON 9.85	RON 9.75	RON 9.80	187
2026-07-15	RON 9.85	RON 9.85	RON 9.85	RON 9.85	0
2026-07-14	RON 9.40	RON 9.85	RON 9.25	RON 9.85	535
2026-07-13	RON 9.45	RON 9.85	RON 9.45	RON 9.85	122
2026-07-10	RON 9.95	RON 9.95	RON 9.95	RON 9.95	0
2026-07-09	RON 10.00	RON 10.00	RON 9.95	RON 9.95	80
2026-07-08	RON 10.00	RON 10.00	RON 9.95	RON 9.95	50
2026-07-07	RON 10.00	RON 10.00	RON 10.00	RON 10.00	51
2026-07-06	RON 10.00	RON 10.50	RON 10.00	RON 10.50	82
2026-07-03	RON 10.60	RON 10.60	RON 10.50	RON 10.50	34
2026-07-02	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-07-01	RON 10.60	RON 10.60	RON 10.60	RON 10.60	10
2026-06-30	RON 10.00	RON 10.60	RON 10.00	RON 10.60	44
2026-06-29	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-06-26	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-06-25	RON 10.60	RON 10.60	RON 10.60	RON 10.60	69
2026-06-24	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-06-23	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-06-22	RON 10.60	RON 10.60	RON 10.60	RON 10.60	1
2026-06-19	RON 10.60	RON 10.60	RON 10.00	RON 10.00	40
2026-06-18	RON 10.80	RON 10.80	RON 10.80	RON 10.80	0
2026-06-17	RON 10.00	RON 10.80	RON 10.00	RON 10.80	110
2026-06-16	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-06-15	RON 10.10	RON 10.10	RON 10.10	RON 10.10	148
2026-06-12	RON 10.80	RON 10.80	RON 10.10	RON 10.80	505
2026-06-11	RON 10.80	RON 10.80	RON 10.80	RON 10.80	0
2026-06-10	RON 10.80	RON 10.80	RON 10.80	RON 10.80	0
2026-06-09	RON 10.80	RON 10.80	RON 10.80	RON 10.80	0
2026-06-08	RON 10.80	RON 10.80	RON 10.80	RON 10.80	27
2026-06-05	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-06-04	RON 10.10	RON 10.10	RON 10.10	RON 10.10	10
2026-06-03	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-06-02	RON 10.30	RON 10.30	RON 10.10	RON 10.10	63
2026-05-29	RON 10.90	RON 10.90	RON 10.90	RON 10.90	45
2026-05-28	RON 10.80	RON 10.80	RON 10.80	RON 10.80	10
2026-05-27	RON 10.80	RON 10.80	RON 10.30	RON 10.80	600
2026-05-26	RON 10.80	RON 10.80	RON 10.80	RON 10.80	235
2026-05-25	RON 10.30	RON 10.30	RON 10.30	RON 10.30	20
2026-05-22	RON 10.80	RON 10.80	RON 10.80	RON 10.80	50
2026-05-21	RON 10.80	RON 10.80	RON 10.80	RON 10.80	0
2026-05-20	RON 10.80	RON 10.80	RON 10.80	RON 10.80	1
2026-05-19	RON 10.70	RON 10.80	RON 10.10	RON 10.10	90
2026-05-18	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-05-15	RON 10.60	RON 10.60	RON 10.60	RON 10.60	0
2026-05-14	RON 10.60	RON 10.60	RON 10.60	RON 10.60	60
2026-05-13	RON 10.40	RON 10.60	RON 10.40	RON 10.60	17
2026-05-12	RON 10.40	RON 10.40	RON 10.40	RON 10.40	3
2026-05-11	RON 10.30	RON 10.30	RON 10.30	RON 10.30	0
2026-05-08	RON 10.30	RON 10.30	RON 10.30	RON 10.30	0
2026-05-07	RON 9.95	RON 10.30	RON 9.50	RON 10.30	1,010
2026-05-06	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-05-05	RON 10.10	RON 10.40	RON 9.95	RON 10.40	77
2026-05-04	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-30	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-29	RON 10.50	RON 10.50	RON 10.50	RON 10.50	101
2026-04-28	RON 10.00	RON 10.00	RON 10.00	RON 10.00	21
2026-04-27	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-24	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-23	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-22	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2026-04-21	RON 10.50	RON 10.50	RON 10.50	RON 10.50	10
2026-04-20	RON 10.50	RON 10.50	RON 10.50	RON 10.50	3
2026-04-17	RON 10.20	RON 10.50	RON 10.20	RON 10.50	130
2026-04-16	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-04-15	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-04-14	RON 10.70	RON 11.00	RON 10.70	RON 11.00	240
2026-04-09	RON 9.90	RON 9.95	RON 9.90	RON 9.95	169
2026-04-08	RON 9.95	RON 9.95	RON 9.95	RON 9.95	0
2026-04-07	RON 9.95	RON 9.95	RON 9.95	RON 9.95	0
2026-04-06	RON 9.95	RON 9.95	RON 9.95	RON 9.95	0
2026-04-03	RON 9.95	RON 9.95	RON 9.95	RON 9.95	106
2026-04-02	RON 9.95	RON 9.95	RON 9.95	RON 9.95	1
2026-04-01	RON 9.95	RON 9.95	RON 9.95	RON 9.95	61
2026-03-31	RON 10.70	RON 10.70	RON 10.70	RON 10.70	2
2026-03-30	RON 9.95	RON 9.95	RON 9.95	RON 9.95	13
2026-03-27	RON 9.90	RON 9.90	RON 9.90	RON 9.90	0
2026-03-26	RON 9.90	RON 9.90	RON 9.90	RON 9.90	50
2026-03-25	RON 9.90	RON 9.90	RON 9.90	RON 9.90	449
2026-03-24	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-03-23	RON 10.40	RON 10.40	RON 10.40	RON 10.40	0
2026-03-20	RON 10.40	RON 10.40	RON 10.40	RON 10.40	32
2026-03-19	RON 10.40	RON 10.40	RON 10.40	RON 10.40	64
2026-03-18	RON 9.85	RON 10.40	RON 9.85	RON 10.40	67
2026-03-17	RON 10.00	RON 10.00	RON 10.00	RON 10.00	0
2026-03-16	RON 10.80	RON 10.80	RON 10.00	RON 10.00	1,440
2026-03-13	RON 10.80	RON 10.80	RON 10.80	RON 10.80	3
2026-03-12	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-03-11	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-03-10	RON 10.20	RON 10.20	RON 10.10	RON 10.10	50
2026-03-09	RON 10.80	RON 10.80	RON 10.20	RON 10.20	179
2026-03-06	RON 10.80	RON 10.80	RON 10.80	RON 10.80	242
2026-03-05	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-04	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-03-03	RON 11.00	RON 11.00	RON 11.00	RON 11.00	3
2026-03-02	RON 10.20	RON 10.20	RON 10.20	RON 10.20	9
2026-02-27	RON 11.00	RON 11.00	RON 11.00	RON 11.00	14
2026-02-26	RON 10.90	RON 10.90	RON 10.90	RON 10.90	0
2026-02-25	RON 10.90	RON 10.90	RON 10.90	RON 10.90	50
2026-02-24	RON 11.10	RON 11.10	RON 11.10	RON 11.10	150
2026-02-23	RON 11.00	RON 11.00	RON 11.00	RON 11.00	190
2026-02-20	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2026-02-19	RON 10.90	RON 11.00	RON 10.90	RON 11.00	101
2026-02-18	RON 10.00	RON 10.90	RON 9.90	RON 10.90	190
2026-02-17	RON 10.20	RON 10.20	RON 10.20	RON 10.20	60
2026-02-16	RON 9.90	RON 9.90	RON 9.90	RON 9.90	0
2026-02-13	RON 10.90	RON 10.90	RON 9.90	RON 9.90	161
2026-02-12	RON 10.90	RON 10.90	RON 10.90	RON 10.90	0
2026-02-11	RON 10.90	RON 10.90	RON 10.90	RON 10.90	54
2026-02-10	RON 9.95	RON 10.50	RON 9.85	RON 10.50	88
2026-02-09	RON 10.70	RON 10.90	RON 10.70	RON 10.90	98
2026-02-06	RON 9.90	RON 10.70	RON 9.90	RON 10.70	101
2026-02-05	RON 10.90	RON 10.90	RON 10.90	RON 10.90	0
2026-02-04	RON 10.90	RON 10.90	RON 10.90	RON 10.90	0
2026-02-03	RON 10.90	RON 10.90	RON 10.90	RON 10.90	4
2026-02-02	RON 10.00	RON 10.60	RON 10.00	RON 10.60	206
2026-01-30	RON 10.10	RON 10.10	RON 10.10	RON 10.10	0
2026-01-29	RON 10.40	RON 10.40	RON 10.10	RON 10.10	70
2026-01-28	RON 11.00	RON 11.00	RON 10.80	RON 10.80	388
2026-01-27	RON 10.00	RON 10.90	RON 10.00	RON 10.00	411
2026-01-26	RON 10.20	RON 10.20	RON 10.20	RON 10.20	28
2026-01-23	RON 10.70	RON 10.70	RON 10.20	RON 10.20	77
2026-01-22	RON 10.40	RON 10.40	RON 10.40	RON 10.40	58
2026-01-21	RON 10.20	RON 10.40	RON 10.00	RON 10.40	342
2026-01-20	RON 10.50	RON 10.50	RON 10.20	RON 10.20	586
2026-01-19	RON 10.60	RON 10.60	RON 10.30	RON 10.50	729
2026-01-16	RON 10.70	RON 10.70	RON 10.60	RON 10.60	44
2026-01-15	RON 10.60	RON 10.70	RON 10.60	RON 10.70	79
2026-01-14	RON 10.80	RON 10.80	RON 10.80	RON 10.80	19
2026-01-13	RON 10.40	RON 10.50	RON 10.40	RON 10.50	427
2026-01-12	RON 11.10	RON 11.10	RON 11.10	RON 11.10	17
2026-01-09	RON 10.40	RON 11.50	RON 10.30	RON 10.30	1,452
2026-01-08	RON 10.40	RON 10.40	RON 10.40	RON 10.40	97
2026-01-05	RON 11.00	RON 11.00	RON 11.00	RON 11.00	78
2025-12-30	RON 10.50	RON 10.50	RON 10.50	RON 10.50	0
2025-12-29	RON 10.80	RON 10.80	RON 10.40	RON 10.50	116
2025-12-23	RON 11.20	RON 11.20	RON 10.40	RON 10.40	504
2025-12-22	RON 10.90	RON 10.90	RON 10.90	RON 10.90	0
2025-12-19	RON 10.40	RON 10.90	RON 10.40	RON 10.90	456
2025-12-18	RON 11.00	RON 11.20	RON 11.00	RON 11.00	280
2025-12-17	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2025-12-16	RON 10.50	RON 11.00	RON 10.30	RON 11.00	430
2025-12-15	RON 10.30	RON 11.00	RON 10.30	RON 11.00	27
2025-12-12	RON 10.30	RON 11.00	RON 10.30	RON 11.00	12
2025-12-11	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-12-10	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-12-09	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-12-08	RON 10.50	RON 11.10	RON 10.50	RON 11.10	27
2025-12-05	RON 11.10	RON 11.10	RON 11.10	RON 11.10	164
2025-12-04	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-12-03	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-12-02	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-11-28	RON 11.00	RON 11.10	RON 11.00	RON 11.10	126
2025-11-27	RON 11.00	RON 11.00	RON 11.00	RON 11.00	1
2025-11-26	RON 10.40	RON 10.40	RON 10.30	RON 10.30	113
2025-11-25	RON 10.30	RON 10.30	RON 10.30	RON 10.30	0
2025-11-24	RON 10.30	RON 10.30	RON 10.30	RON 10.30	20
2025-11-21	RON 10.30	RON 11.20	RON 10.30	RON 11.20	39
2025-11-20	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-11-19	RON 11.10	RON 11.10	RON 11.10	RON 11.10	27
2025-11-18	RON 11.10	RON 11.10	RON 11.10	RON 11.10	0
2025-11-17	RON 11.10	RON 11.10	RON 11.10	RON 11.10	3
2025-11-14	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2025-11-13	RON 10.40	RON 11.00	RON 10.40	RON 11.00	23
2025-11-12	RON 11.00	RON 11.00	RON 10.40	RON 10.40	54
2025-11-11	RON 10.40	RON 10.40	RON 10.40	RON 10.40	10
2025-11-10	RON 10.40	RON 11.00	RON 10.30	RON 11.00	71
2025-11-07	RON 11.00	RON 11.00	RON 11.00	RON 11.00	0
2025-11-06	RON 10.60	RON 11.00	RON 10.40	RON 11.00	37
2025-11-05	RON 11.00	RON 11.00	RON 11.00	RON 11.00	2
2025-11-04	RON 10.80	RON 10.80	RON 10.60	RON 10.60	100
2025-11-03	RON 11.10	RON 11.10	RON 11.10	RON 11.10	131
2025-10-31	RON 11.20	RON 11.20	RON 11.10	RON 11.10	63
2025-10-30	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-29	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-28	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-27	RON 11.20	RON 11.20	RON 11.20	RON 11.20	10
2025-10-24	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-23	RON 11.20	RON 11.20	RON 11.20	RON 11.20	1
2025-10-22	RON 10.80	RON 10.80	RON 10.80	RON 10.80	50
2025-10-21	RON 11.20	RON 11.20	RON 11.20	RON 11.20	35
2025-10-20	RON 11.00	RON 11.00	RON 10.70	RON 10.70	203
2025-10-17	RON 11.20	RON 11.20	RON 11.00	RON 11.00	111
2025-10-16	RON 11.00	RON 11.00	RON 11.00	RON 11.00	60
2025-10-15	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-14	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0
2025-10-13	RON 11.00	RON 11.20	RON 11.00	RON 11.20	12
2025-10-10	RON 11.10	RON 11.10	RON 11.10	RON 11.10	82
2025-10-09	RON 11.20	RON 11.20	RON 11.20	RON 11.20	0