Borsa Italiana · ARBS · stock
Arterra Bioscience S.p.A. (ARBS) stock price history
Every Borsa Italiana trading session of Arterra Bioscience S.p.A. from Oct 28, 2019 to Sep 28, 2026: 1,758 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARBS adjusted close, 2019 to 2026
- €3.96
- All time high, 2019
- €3.51
- 52 week high, €2.47 low
- 1,758
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ARBS key facts
- Arterra Bioscience S.p.A. (ARBS) closed at €3.03 on Sep 28, 2026 on Borsa Italiana.
- ARBS's all time high close is €3.96, set on Nov 20, 2019; its all time low close is €1.26 on Nov 16, 2023.
- ARBS's 52 week range is €2.47 to €3.51.
- ARBS returned +16.2% over the year to Sep 28, 2026 and +0.6% over five years.
- Since Oct 28, 2019 ARBS returned +11%, +1.5% a year compounded.
- ARBS's deepest drawdown was -68.1% from Nov 20, 2019 to Nov 16, 2023.
- DataCedar holds 1,758 daily sessions of ARBS history from Oct 28, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARBS price chart, 2019 to 2026
ARBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +5.9% |
| 6 months | +6.2% |
| Year to date | +5.5% |
| 1 year | +16.2% |
| 3 years | +108.7% |
| 5 years | +0.6% |
| 10 years | n/a |
| Since Oct 28, 2019 | +10.9% |
| Compound annual growth, 6.9 years | +1.5% |
ARBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.96 on Nov 20, 2019
- All time low close
- €1.26 on Nov 16, 2023
- 52 week high
- €3.51 on Jul 8, 2026
- 52 week low
- €2.47 on Mar 17, 2026
- Deepest drawdown
- -68.1% from Nov 20, 2019 to Nov 16, 2023, not yet recovered
- Best single session
- +34.5% on Aug 5, 2020
- Worst single session
- -16.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +63%
- Worst calendar year
- 2020, -25%
ARBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 28, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.82 | €3.51 | €2.47 | €3.03 | +5.5% | 2.2M | 189 |
| 2025 | €1.72 | €3.41 | €1.70 | €2.87 | +63.1% | 4M | 252 |
| 2024 | €1.47 | €2.16 | €1.33 | €1.76 | +24.3% | 3.3M | 253 |
| 2023 | €1.75 | €2.19 | €1.26 | €1.42 | -19.8% | 3.8M | 254 |
| 2022 | €2.32 | €2.45 | €1.44 | €1.77 | -23.9% | 2.5M | 256 |
| 2021 | €2.28 | €3.52 | €2.18 | €2.32 | +1.8% | 2.6M | 256 |
| 2020 | €3.04 | €3.44 | €1.58 | €2.28 | -24.8% | 2M | 255 |
| 2019 | €2.72 | €4.28 | €2.59 | €3.03 | n/a | 4.5M | 43 |
ARBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.03 | -1.6% |
| August 2026 | €3.08 | +0.3% |
| July 2026 | €3.07 | +6.2% |
| June 2026 | €2.89 | +2.5% |
| May 2026 | €2.82 | -3.8% |
| April 2026 | €2.93 | +4.1% |
| March 2026 | €2.82 | +2.1% |
| February 2026 | €2.76 | -14.2% |
| January 2026 | €3.22 | +11.9% |
| December 2025 | €2.87 | +1.3% |
| November 2025 | €2.83 | -2.6% |
| October 2025 | €2.91 | +9.3% |
About the ARBS data
Daily bars. 1,758 sessions from Oct 28, 2019 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ARBS share price history
