Stock listing

BVB:ARTE Artego SA Acțiuni

Home listing (BVB) of Artego SA

Follow Artego SA into a list and get an email when it puts out news.

Share price · BVB:ARTE

8.05 RON 0.00 (0.0%)

Close on Oct 21, 2026

Past 3 months -19.5% · daily closes, Jul 7, 2026 – Oct 21, 2026, adjusted for splits

Day range: 8.05 – 8.05 RONOct 21, 2026
Volume: 111 sharesOct 21, 2026
Market cap: 65.32M RONAt the close on Oct 21, 2026 · price × 8.11M shares outstanding

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
BVB:ARTE · Home	8.05 RON	0.00 (0.0%)	111	8.05	8.05	8.05	8.05	Close on Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BVB:ARTE · RON, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	8.05	0.00	0.0%	8.05	8.05	8.05	111
Tue, Oct 20	8.05	-0.05	-0.6%	8.10	8.10	8.05	240
Fri, Oct 16	8.10	0.00	0.0%	8.10	8.10	8.10	79
Tue, Oct 13	8.10	0.00	0.0%	8.10	8.10	8.10	0
Mon, Oct 12	8.10	-0.20	-2.4%	8.30	8.30	8.10	174
Fri, Oct 9	8.30	+0.20	+2.5%	8.30	8.30	8.30	6
Thu, Oct 8	8.10	-0.20	-2.4%	8.10	8.10	8.10	6
Wed, Oct 7	8.30	-0.10	-1.2%	8.35	8.35	8.30	82
Tue, Oct 6	8.40	0.00	0.0%	8.40	8.40	8.40	0
Mon, Oct 5	8.40	0.00	0.0%	8.40	8.40	8.40	0
Fri, Oct 2	8.40	0.00	0.0%	8.35	8.40	8.35	122
Thu, Oct 1	8.40	0.00	0.0%	8.40	8.40	8.40	0
Wed, Sep 30	8.40	0.00	0.0%	8.40	8.40	8.40	0
Tue, Sep 29	8.40	0.00	0.0%	8.40	8.40	8.40	40
Mon, Sep 28	8.40	-0.50	-5.6%	8.40	8.40	8.35	733
Fri, Sep 25	8.90	0.00	0.0%	8.90	8.90	8.90	79
Thu, Sep 24	8.90	0.00	0.0%	8.90	8.90	8.90	0
Wed, Sep 23	8.90	0.00	0.0%	8.90	8.90	8.90	0
Tue, Sep 22	8.90	0.00	0.0%	8.90	8.90	8.90	0
Mon, Sep 21	8.90	0.00	0.0%	8.35	8.90	8.35	259
Fri, Sep 18	8.90	+0.55	+6.6%	8.90	8.90	8.90	1
Thu, Sep 17	8.35	-0.55	-6.2%	8.35	8.35	8.35	50
Wed, Sep 16	8.90	-0.05	-0.6%	8.40	8.90	8.35	126
Tue, Sep 15	8.95	0.00	0.0%	8.95	8.95	8.95	0
Mon, Sep 14	8.95	0.00	0.0%	8.95	8.95	8.95	0
Fri, Sep 11	8.95	+0.60	+7.2%	9.00	9.00	8.40	304
Thu, Sep 10	8.35	-0.50	-5.6%	8.50	8.50	8.35	60
Wed, Sep 9	8.85	0.00	0.0%	8.85	8.85	8.85	0
Tue, Sep 8	8.85	-0.05	-0.6%	8.80	8.85	8.80	40
Mon, Sep 7	8.90	0.00	0.0%	8.90	8.90	8.90	0
Fri, Sep 4	8.90	0.00	0.0%	8.90	8.90	8.90	6
Thu, Sep 3	8.90	+0.55	+6.6%	8.90	8.90	8.90	1
Wed, Sep 2	8.35	0.00	0.0%	8.35	8.35	8.35	0
Tue, Sep 1	8.35	0.00	0.0%	8.65	8.65	8.35	31
Mon, Aug 31	8.35	-0.05	-0.6%	8.40	8.40	8.35	104
Fri, Aug 28	8.40	-0.10	-1.2%	8.50	8.85	8.40	96
Thu, Aug 27	8.50	+0.05	+0.6%	8.50	8.50	8.50	58
Wed, Aug 26	8.45	-0.45	-5.1%	8.45	8.45	8.45	200
Tue, Aug 25	8.90	0.00	0.0%	8.90	8.90	8.90	0
Mon, Aug 24	8.90	0.00	0.0%	8.90	8.90	8.90	0
Fri, Aug 21	8.90	0.00	0.0%	8.90	8.90	8.90	12
Thu, Aug 20	8.90	0.00	0.0%	8.90	8.90	8.90	0
Wed, Aug 19	8.90	-0.15	-1.7%	8.90	8.90	8.90	7
Tue, Aug 18	9.05	0.00	0.0%	9.05	9.05	9.05	0
Mon, Aug 17	9.05	0.00	0.0%	9.05	9.05	9.05	0
Fri, Aug 14	9.05	0.00	0.0%	9.05	9.05	9.05	11
Thu, Aug 13	9.05	0.00	0.0%	9.05	9.05	9.05	5
Wed, Aug 12	9.05	0.00	0.0%	8.40	9.05	8.35	101
Tue, Aug 11	9.05	0.00	0.0%	9.05	9.05	9.05	0
Mon, Aug 10	9.05	-0.05	-0.5%	9.05	9.05	8.35	60
Fri, Aug 7	9.10	0.00	0.0%	9.10	9.10	9.10	61
Thu, Aug 6	9.10	0.00	0.0%	9.10	9.10	9.10	0
Wed, Aug 5	9.10	+0.05	+0.6%	9.05	9.10	9.05	62
Tue, Aug 4	9.05	0.00	0.0%	8.30	9.10	8.30	227
Mon, Aug 3	9.05	+0.05	+0.6%	9.00	9.05	9.00	83
Fri, Jul 31	9.00	-0.15	-1.6%	9.00	9.00	8.25	20
Thu, Jul 30	9.15	0.00	0.0%	9.15	9.15	9.15	0
Wed, Jul 29	9.15	0.00	0.0%	9.15	9.15	9.15	0
Tue, Jul 28	9.15	0.00	0.0%	9.15	9.15	9.15	0
Mon, Jul 27	9.15	0.00	0.0%	9.15	9.15	9.15	0
Fri, Jul 24	9.15	-0.15	-1.6%	9.30	9.30	8.00	1,380
Thu, Jul 23	9.30	+0.20	+2.2%	9.30	9.30	9.30	10
Wed, Jul 22	9.10	-0.20	-2.2%	9.15	9.15	9.10	272
Tue, Jul 21	9.30	0.00	0.0%	9.30	9.30	9.30	0