MCE - Delayed Quote
EUR
Arteche Lantegi Elkartea, S.A. (ART.MC)
30.60
-1.20
(-3.77%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.10
32.10
30.60
30.60
30.60
14,235
Oct 29, 2026
32.30
32.30
31.20
31.80
31.80
13,438
Oct 28, 2026
31.70
31.70
31.00
31.30
31.30
12,772
Oct 27, 2026
30.40
31.50
30.00
31.50
31.50
18,138
Oct 26, 2026
30.50
31.00
30.20
30.40
30.40
8,950
Oct 23, 2026
30.30
30.90
30.10
30.10
30.10
16,470
Oct 22, 2026
32.00
32.00
30.40
30.40
30.40
19,234
Oct 21, 2026
31.50
32.70
31.50
32.20
32.20
11,573
Oct 20, 2026
31.80
32.60
31.20
32.40
32.40
26,246
Oct 19, 2026
32.50
32.80
31.80
32.30
32.30
18,004
Oct 16, 2026
34.40
34.40
32.80
32.80
32.80
17,022
Oct 15, 2026
32.70
33.20
32.30
32.70
32.70
25,622
Oct 14, 2026
34.60
35.10
33.90
33.90
33.90
16,714
Oct 13, 2026
34.20
34.90
34.00
34.40
34.40
17,828
Oct 12, 2026
34.10
35.30
34.10
34.90
34.90
14,708
Oct 9, 2026
34.40
35.00
34.40
34.70
34.70
15,669
Oct 8, 2026
35.20
35.20
33.90
34.30
34.30
21,987
Oct 7, 2026
36.40
36.80
35.20
35.30
35.30
26,597
Oct 6, 2026
35.30
36.90
35.20
36.50
36.50
22,352
Oct 5, 2026
37.00
37.00
34.80
35.30
35.30
33,514
Oct 2, 2026
36.40
36.40
34.80
36.00
36.00
28,798
Oct 1, 2026
37.90
37.90
34.40
35.50
35.50
53,152
Sep 30, 2026
37.80
37.80
36.70
37.70
37.70
20,726
Sep 29, 2026
36.50
37.80
35.90
37.60
37.60
47,667
Sep 28, 2026
37.80
37.80
35.80
35.80
35.80
35,757
Sep 25, 2026
36.50
38.00
36.40
37.60
37.60
49,466
Sep 24, 2026
36.30
36.30
33.10
36.30
36.30
30,452
Sep 23, 2026
35.40
36.30
35.00
36.30
36.30
34,906
Sep 22, 2026
34.30
35.20
33.20
35.20
35.20
36,381
Sep 21, 2026
34.30
34.50
33.60
34.20
34.20
30,037
Sep 18, 2026
32.70
34.00
32.60
34.00
34.00
380,116
Sep 17, 2026
31.50
32.90
31.40
32.50
32.50
34,798
Sep 16, 2026
30.60
31.00
29.90
30.90
30.90
28,196
Sep 15, 2026
29.80
30.50
29.70
30.20
30.20
21,017
Sep 14, 2026
29.10
30.60
29.00
29.20
29.20
21,179
Sep 11, 2026
29.10
30.40
29.10
30.10
30.10
14,913
Sep 10, 2026
29.70
30.00
29.50
29.50
29.50
13,074
Sep 9, 2026
30.60
30.80
29.50
29.50
29.50
24,602
Sep 8, 2026
30.40
30.70
30.00
30.50
30.50
21,320
Sep 7, 2026
29.10
30.40
29.10
30.30
30.30
27,131
Sep 4, 2026
29.10
29.70
29.00
29.00
29.00
15,725
Sep 3, 2026
28.80
29.40
28.50
29.00
29.00
24,223
Sep 2, 2026
28.00
28.80
27.60
28.60
28.60
31,862
Sep 1, 2026
29.40
29.40
27.70
28.00
28.00
40,507
Aug 31, 2026
29.40
29.70
28.60
29.10
29.10
21,625
Aug 28, 2026
29.50
29.50
29.00
29.00
29.00
18,841
Aug 27, 2026
29.20
29.50
29.10
29.20
29.20
13,790
Aug 26, 2026
29.70
30.10
29.10
29.10
29.10
17,826
Aug 25, 2026
29.40
29.60
29.00
29.00
29.00
15,229
Aug 24, 2026
29.10
29.50
28.70
29.10
29.10
22,426
Aug 21, 2026
29.40
30.00
29.00
29.10
29.10
10,789
Aug 20, 2026
28.40
29.40
28.40
29.40
29.40
26,662
Aug 19, 2026
28.20
29.10
28.20
28.80
28.80
17,664
Aug 18, 2026
29.60
29.60
28.40
28.40
28.40
20,050
Aug 17, 2026
28.90
29.20
28.40
28.70
28.70
17,012
Aug 14, 2026
29.20
29.60
29.00
29.00
29.00
15,288
Aug 13, 2026
30.10
30.40
29.00
29.00
29.00
47,097
Aug 12, 2026
29.90
30.70
29.50
30.70
30.70
19,019
Aug 11, 2026
29.00
30.20
28.60
29.80
29.80
30,525
Aug 10, 2026
29.20
29.20
28.20
28.50
28.50
10,547
Aug 7, 2026
28.90
29.20
28.50
28.80
28.80
21,695
Aug 6, 2026
28.30
28.60
28.20
28.60
28.60
16,420
Aug 5, 2026
29.10
29.20
28.10
28.20
28.20
17,973
Aug 4, 2026
29.70
29.70
29.10
29.10
29.10
15,319
Aug 3, 2026
29.20
29.60
28.80
29.50
29.50
16,653
Jul 31, 2026
29.50
30.00
28.70
29.10
29.10
33,533
Jul 30, 2026
27.50
29.50
27.20
29.50
29.50
67,729
Jul 29, 2026
30.00
30.00
27.50
27.80
27.80
62,797
Jul 28, 2026
31.80
31.80
28.80
29.90
29.90
58,920
Jul 27, 2026
30.80
31.40
30.40
30.60
30.60
24,341
Jul 24, 2026
29.70
31.20
29.70
30.60
30.60
20,154
Jul 23, 2026
29.90
31.50
29.50
30.30
30.30
44,706
Jul 22, 2026
30.30
30.30
29.30
30.20
30.20
24,102
Jul 21, 2026
30.70
30.70
30.00
30.30
30.30
40,167
Jul 20, 2026
29.70
30.40
29.70
29.70
29.70
31,334
Jul 17, 2026
30.20
30.60
29.70
29.90
29.90
26,679
Jul 16, 2026
31.00
31.00
30.40
30.60
30.60
21,751
Jul 15, 2026
31.00
31.50
29.60
31.50
31.50
47,571
Jul 14, 2026
31.50
31.50
29.90
30.40
30.40
53,294
Jul 13, 2026
33.40
33.50
31.60
31.60
31.60
47,761
Jul 10, 2026
33.50
33.90
32.70
33.50
33.50
52,284
Jul 9, 2026
31.70
33.60
31.70
33.50
33.50
27,855
Jul 8, 2026
32.20
32.40
30.50
32.40
32.40
30,739
Jul 7, 2026
34.40
34.50
32.30
32.30
32.30
39,366
Jul 6, 2026
32.80
34.10
32.00
33.60
33.60
28,698
Jul 3, 2026
32.50
33.10
32.40
32.40
32.40
36,757
Jul 2, 2026
33.70
33.70
32.20
32.50
32.50
21,216
Jul 1, 2026
34.00
34.10
33.00
33.40
33.40
9,344
Jun 30, 2026
33.40
33.70
32.90
33.70
33.70
17,104
Jun 29, 2026
33.40
34.00
33.10
33.20
33.20
22,226
Jun 26, 2026
32.80
34.40
32.50
33.70
33.70
69,423
Jun 25, 2026
33.70
34.70
32.20
32.40
32.40
179,696
Jun 24, 2026
37.90
37.90
36.50
36.50
36.50
6,447
Jun 23, 2026
38.00
38.00
37.00
37.30
37.30
15,600
Jun 22, 2026
37.40
38.00
36.40
37.90
37.90
10,176
Jun 19, 2026
35.50
36.20
35.00
36.10
36.10
15,944
Jun 18, 2026
36.60
36.60
35.60
36.00
36.00
14,983
Jun 17, 2026
37.60
37.60
35.40
36.60
36.60
20,899
Jun 16, 2026
38.30
38.50
36.50
36.50
36.50
14,839
Jun 15, 2026
40.00
40.00
37.10
37.60
37.60
35,686
Jun 12, 2026
34.90
37.00
34.90
36.40
36.40
19,737
Jun 11, 2026
34.50
35.50
34.50
35.00
35.00
12,133
Jun 10, 2026
36.00
36.60
34.20
34.70
34.70
32,754
Jun 9, 2026
35.80
37.90
35.60
36.60
36.60
22,353
Jun 8, 2026
36.80
37.50
34.00
36.00
36.00
29,970
Jun 5, 2026
39.80
39.80
37.40
37.90
37.90
9,939
Jun 4, 2026
39.50
40.10
38.60
39.30
39.30
15,797
Jun 3, 2026
39.30
40.30
37.30
38.60
38.60
50,020
Jun 2, 2026
40.00
40.00
38.00
39.20
39.20
21,335
Jun 1, 2026
40.50
41.40
39.50
39.70
39.70
12,824
May 29, 2026
42.50
42.50
40.60
40.80
40.80
15,831
May 28, 2026
40.20
43.00
40.20
41.20
41.20
21,463
May 27, 2026
44.00
44.00
41.00
41.00
41.00
10,809
May 26, 2026
40.90
43.00
40.80
42.10
42.10
14,701
May 25, 2026
42.20
42.20
40.50
40.50
40.50
16,009
May 22, 2026
40.40
41.00
38.10
40.60
40.60
39,766
May 21, 2026
44.50
44.50
40.30
40.50
40.50
33,178
May 20, 2026
41.20
43.80
41.20
43.40
43.40
18,403
May 19, 2026
43.50
43.80
41.40
42.60
42.60
18,943
May 18, 2026
44.60
44.60
41.90
42.70
42.70
22,014
May 15, 2026
43.60
44.00
41.90
43.50
43.50
14,076
May 14, 2026
42.10
44.50
39.50
42.50
42.50
29,609
May 13, 2026
44.80
46.00
41.30
42.30
42.30
34,448
May 12, 2026
43.90
46.00
41.20
43.70
43.70
60,407
May 11, 2026
43.30
44.50
39.20
43.00
43.00
67,017
May 8, 2026
0.3969
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
39.80
44.10
38.50
44.00
44.00
75,959
May 7, 2026
34.60
42.00
34.20
39.00
38.60
203,741
May 6, 2026
32.50
35.60
32.40
34.80
34.45
139,989
May 5, 2026
32.10
32.70
31.60
32.00
31.67
26,558
May 4, 2026
31.90
32.70
31.50
32.00
31.67
10,509
Apr 30, 2026
32.00
32.20
31.30
31.90
31.58
11,334
Apr 29, 2026
31.80
32.50
31.20
32.20
31.87
9,600
Apr 28, 2026
32.10
32.10
31.20
31.50
31.18
7,207
Apr 27, 2026
32.00
32.50
31.70
31.70
31.38
9,148
Apr 24, 2026
32.00
32.10
31.50
32.00
31.67
16,725
Apr 23, 2026
31.00
32.70
30.10
32.00
31.67
45,799
Apr 22, 2026
29.60
31.00
29.40
30.50
30.19
30,190
Apr 21, 2026
29.50
29.60
29.10
29.40
29.10
11,189
Apr 20, 2026
27.70
29.60
27.70
29.30
29.00
14,126
Apr 17, 2026
28.20
28.50
28.00
28.00
27.72
7,807
Apr 16, 2026
28.00
28.50
27.50
28.10
27.81
15,105
Apr 15, 2026
27.90
28.00
27.60
28.00
27.72
6,126
Apr 14, 2026
27.90
28.00
27.70
27.90
27.62
6,884
Apr 13, 2026
28.00
28.20
27.50
27.80
27.52
9,070
Apr 10, 2026
27.70
28.00
27.20
27.80
27.52
10,330
Apr 9, 2026
26.90
28.00
26.50
28.00
27.72
12,131
Apr 8, 2026
26.60
27.00
26.20
26.40
26.13
12,709
Apr 7, 2026
26.80
26.90
26.20
26.40
26.13
5,601
Apr 2, 2026
26.80
27.00
26.40
26.80
26.53
4,121
Apr 1, 2026
27.20
27.20
26.20
26.20
25.93
14,151
Mar 31, 2026
25.20
26.20
24.80
25.00
24.75
10,066
Mar 30, 2026
24.80
25.20
24.60
24.60
24.35
5,885
Mar 27, 2026
26.60
26.60
24.60
25.00
24.75
11,245
Mar 26, 2026
26.20
26.20
25.00
25.60
25.34
12,286
Mar 25, 2026
27.80
27.80
25.80
25.80
25.54
26,700
Mar 24, 2026
28.00
28.00
26.60
27.00
26.73
12,573
Mar 23, 2026
28.00
28.40
26.40
28.00
27.72
27,839
Mar 20, 2026
29.00
29.60
28.40
28.60
28.31
12,351
Mar 19, 2026
29.00
29.00
28.20
29.00
28.70
5,888
Mar 18, 2026
29.40
29.40
28.60
28.60
28.31
12,328
Mar 17, 2026
27.60
30.00
27.00
28.40
28.11
26,380
Mar 16, 2026
26.60
27.00
25.80
27.00
26.73
20,047
Mar 13, 2026
26.00
26.60
25.40
25.80
25.54
14,831
Mar 12, 2026
25.40
26.40
25.20
26.00
25.74
10,406
Mar 11, 2026
26.00
26.60
25.20
25.60
25.34
19,577
Mar 10, 2026
24.20
25.80
24.00
25.80
25.54
24,332
Mar 9, 2026
23.40
24.40
22.40
24.00
23.76
21,673
Mar 6, 2026
24.00
24.20
23.60
23.80
23.56
7,165
Mar 5, 2026
24.80
24.80
24.00
24.40
24.15
7,215
Mar 4, 2026
24.40
25.00
24.00
24.80
24.55
10,336
Mar 3, 2026
25.40
25.40
24.60
24.60
24.35
22,701
Mar 2, 2026
23.20
25.60
23.20
25.40
25.14
32,128
Feb 27, 2026
25.80
25.80
24.80
25.40
25.14
15,654
Feb 26, 2026
23.80
26.00
23.80
25.40
25.14
54,420
Feb 25, 2026
23.40
23.80
22.40
23.80
23.56
19,577
Feb 24, 2026
22.80
23.00
22.40
23.00
22.77
10,089
Feb 23, 2026
22.60
23.00
22.00
22.80
22.57
10,368
Feb 20, 2026
23.40
23.40
22.80
23.00
22.77
3,360
Feb 19, 2026
23.00
23.40
22.40
23.40
23.16
16,446
Feb 18, 2026
23.80
23.80
22.00
23.00
22.77
17,160
Feb 17, 2026
24.20
24.40
23.00
23.20
22.96
9,278
Feb 16, 2026
23.60
24.60
23.40
24.00
23.76
11,859
Feb 13, 2026
24.00
24.00
23.00
23.40
23.16
6,416
Feb 12, 2026
23.40
24.00
23.40
23.80
23.56
11,700
Feb 11, 2026
23.60
24.00
23.00
23.80
23.56
18,184
Feb 10, 2026
23.80
24.00
23.00
23.40
23.16
14,111
Feb 9, 2026
23.80
24.00
23.00
23.80
23.56
16,676
Feb 6, 2026
23.60
24.80
23.20
23.80
23.56
9,300
Feb 5, 2026
24.80
25.00
22.80
23.80
23.56
20,095
Feb 4, 2026
25.00
25.00
24.80
24.80
24.55
8,737
Feb 3, 2026
25.00
25.40
24.40
24.60
24.35
22,570
Feb 2, 2026
23.20
23.20
23.20
23.20
22.96
-
Jan 30, 2026
22.40
23.40
22.40
23.20
22.96
15,173
Jan 29, 2026
22.40
23.00
22.40
22.40
22.17
5,620
Jan 28, 2026
22.60
23.00
22.40
23.00
22.77
4,320
Jan 27, 2026
22.60
23.00
22.20
22.60
22.37
10,204
Jan 26, 2026
22.40
22.40
22.00
22.40
22.17
7,120
Jan 23, 2026
21.60
22.40
21.60
22.40
22.17
52,800
Jan 22, 2026
21.40
22.20
21.40
21.60
21.38
23,280
Jan 21, 2026
22.20
22.20
20.20
21.60
21.38
35,240
Jan 20, 2026
22.20
22.20
21.60
22.20
21.97
11,281
Jan 19, 2026
22.00
22.20
21.60
22.00
21.78
14,654
Jan 16, 2026
22.00
22.20
21.40
21.60
21.38
21,832
Jan 15, 2026
22.20
22.20
21.40
22.00
21.78
32,483
Jan 14, 2026
22.40
23.00
21.60
21.60
21.38
11,698
Jan 13, 2026
22.40
22.40
22.00
22.40
22.17
4,082
Jan 12, 2026
22.00
22.60
21.80
22.20
21.97
10,813
Jan 9, 2026
23.80
24.00
22.20
22.40
22.17
9,629
Jan 8, 2026
23.80
23.80
23.40
23.40
23.16
7,059
Jan 7, 2026
22.40
23.80
22.40
23.60
23.36
6,925
Jan 6, 2026
23.00
23.00
22.60
22.80
22.57
4,633
Jan 5, 2026
22.80
22.80
22.40
22.80
22.57
3,190
Jan 2, 2026
22.20
22.60
22.00
22.20
21.97
8,995
Dec 31, 2025
22.00
23.20
21.60
22.60
22.37
10,932
Dec 30, 2025
21.80
22.60
21.60
22.60
22.37
13,478
Dec 29, 2025
21.80
22.40
21.80
22.20
21.97
11,131
Dec 24, 2025
22.60
22.60
22.00
22.20
21.97
8,525
Dec 23, 2025
22.20
22.60
22.00
22.60
22.37
26,397
Dec 22, 2025
23.00
23.00
22.00
22.20
21.97
9,459
Dec 19, 2025
22.20
23.00
22.00
23.00
22.77
7,164
Dec 18, 2025
22.60
22.80
21.80
22.80
22.57
4,440
Dec 17, 2025
22.40
23.00
22.00
22.60
22.37
8,620
Dec 16, 2025
22.20
22.80
22.00
22.80
22.57
7,143
Dec 15, 2025
22.60
22.60
22.00
22.20
21.97
9,453
Dec 12, 2025
22.80
23.00
22.40
22.60
22.37
13,800
Dec 11, 2025
22.60
23.20
22.60
23.00
22.77
5,247
Dec 10, 2025
23.00
23.00
22.20
22.40
22.17
7,794
Dec 9, 2025
23.40
23.60
22.00
23.00
22.77
8,527
Dec 8, 2025
24.00
24.00
22.80
23.60
23.36
20,408
Dec 5, 2025
21.80
22.80
21.40
22.60
22.37
15,492
Dec 4, 2025
22.80
22.80
21.20
21.40
21.18
33,770
Dec 3, 2025
23.80
24.00
21.80
22.20
21.97
31,317
Dec 2, 2025
23.40
23.80
23.20
23.40
23.16
19,437
Dec 1, 2025
22.00
23.40
22.00
23.40
23.16
29,545
Nov 28, 2025
22.40
22.60
22.00
22.40
22.17
6,775
Nov 27, 2025
23.00
23.00
22.00
22.00
21.78
3,659,648
Nov 26, 2025
22.80
23.00
22.60
22.80
22.57
2,872
Nov 25, 2025
22.20
23.20
22.20
22.80
22.57
37,423
Nov 24, 2025
21.80
22.40
21.20
22.40
22.17
30,796
Nov 21, 2025
20.20
20.80
19.60
20.80
20.59
22,906
Nov 20, 2025
20.20
20.60
20.00
20.40
20.19
14,819
Nov 19, 2025
20.00
20.20
19.60
20.20
19.99
19,907
Nov 18, 2025
20.40
20.40
19.60
20.00
19.80
15,996
Nov 17, 2025
20.40
20.60
20.20
20.60
20.39
22,729
Nov 14, 2025
20.80
21.60
20.00
20.40
20.19
24,809
Nov 13, 2025
20.60
20.80
20.40
20.60
20.39
15,717
Nov 12, 2025
20.60
20.80
20.20
20.60
20.39
12,771
Nov 11, 2025
20.60
20.60
19.80
20.60
20.39
22,002
Nov 10, 2025
21.00
21.00
19.90
20.40
20.19
24,940
Nov 7, 2025
20.80
22.60
20.00
21.00
20.79
68,612
Nov 6, 2025
19.10
20.20
19.10
19.80
19.60
27,192
Nov 5, 2025
18.70
19.10
18.40
19.00
18.81
900,575
Nov 4, 2025
18.30
18.70
18.10
18.70
18.51
6,882
Nov 3, 2025
17.80
18.20
17.60
18.20
18.01
12,463
Oct 31, 2025
17.50
17.80
17.30
17.60
17.42
15,712
Oct 30, 2025
17.20
17.40
17.20
17.30
17.12
3,557
