Euronext Paris · ARTE · stock
Artea SA (ARTE) stock price history
Every Euronext Paris trading session of Artea SA from Jan 3, 2000 to Nov 13, 2026: 6,798 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.
ARTE adjusted close, 2000 to 2026
- €282.54
- All time high, 2007
- €9.40
- 52 week high, €4.76 low
- 6,798
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ARTE key facts
- Artea SA (ARTE) closed at €5.15 on Nov 13, 2026 on Euronext Paris.
- ARTE's all time high close is €282.54, set on Oct 16, 2007; its all time low close is €4.84 on Nov 11, 2026.
- ARTE's 52 week range is €4.76 to €9.40.
- ARTE returned -44.3% over the year to Nov 13, 2026 and -77.3% over five years.
- Over ten years ARTE returned -51%, -6.9% a year compounded.
- ARTE's deepest drawdown was -98.3% from Oct 31, 2007 to Nov 11, 2026.
- DataCedar holds 6,798 daily sessions of ARTE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARTE price chart, 2000 to 2026
ARTE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.3% |
| 3 months | -2.8% |
| 6 months | -28.0% |
| Year to date | -40.5% |
| 1 year | -44.3% |
| 3 years | -67.4% |
| 5 years | -77.3% |
| 10 years | -51.1% |
| Since Jan 3, 2000 | -94.9% |
| Compound annual growth, 26.9 years | -10.5% |
ARTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €282.54 on Oct 16, 2007
- All time low close
- €4.84 on Nov 11, 2026
- 52 week high
- €9.40 on Jan 30, 2026
- 52 week low
- €4.76 on Nov 10, 2026
- Deepest drawdown
- -98.3% from Oct 31, 2007 to Nov 11, 2026, not yet recovered
- Best single session
- +87.8% on Dec 13, 2011
- Worst single session
- -76.3% on Feb 3, 2012
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2011, +177%
- Worst calendar year
- 2012, -75%
ARTE 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.55 | €9.40 | €4.76 | €5.15 | -39.8% | 11.6K | 219 |
| 2025 | €8.90 | €12.90 | €8.20 | €8.55 | -3.9% | 25K | 255 |
| 2024 | €14.90 | €15.20 | €8.55 | €8.90 | -39.0% | 20.7K | 256 |
| 2023 | €23.26 | €24.25 | €13.70 | €14.60 | -37.2% | 41.6K | 255 |
| 2022 | €17.46 | €25.43 | €13.31 | €23.26 | +33.2% | 83.6K | 257 |
| 2021 | €10.82 | €24.25 | €9.49 | €17.46 | +67.3% | 93.1K | 258 |
| 2020 | €11.29 | €12.33 | €7.68 | €10.44 | -7.6% | 8.6K | 257 |
| 2019 | €12.81 | €15.27 | €8.87 | €11.29 | -3.3% | 39.1K | 256 |
| 2018 | €8.13 | €14.33 | €6.64 | €11.67 | +43.5% | 6.3K | 255 |
| 2017 | €12.95 | €12.95 | €8.13 | €8.13 | -37.0% | 10.2K | 255 |
| 2016 | €12.71 | €14.14 | €8.06 | €12.90 | +1.5% | 8.9K | 257 |
| 2015 | €8.69 | €28.46 | €8.06 | €12.71 | +46.3% | 6.5K | 255 |
| 2014 | €14.99 | €35.10 | €8.69 | €8.69 | -42.0% | 2.1K | 256 |
| 2013 | €16.32 | €33.02 | €12.52 | €14.99 | -8.1% | 272 | 255 |
| 2012 | €64.14 | €64.14 | €15.18 | €16.32 | -74.6% | 25 | 254 |
| 2011 | €23.15 | €64.14 | €23.15 | €64.14 | +177.0% | 160 | 257 |
| 2010 | €47.44 | €48.39 | €18.97 | €23.15 | -51.2% | 156 | 255 |
| 2009 | €87.29 | €87.29 | €37.95 | €47.44 | -45.7% | 52 | 197 |
| 2008 | €180.26 | €180.26 | €75.90 | €87.29 | -51.6% | 67 | 251 |
| 2007 | €160.72 | €283.68 | €136.62 | €180.26 | +11.1% | 4.8K | 255 |
| 2006 | €144.51 | €276.13 | €112.29 | €162.24 | +14.0% | 1.3K | 255 |
| 2005 | €106.64 | €147.52 | €97.76 | €142.30 | +35.7% | 2.3K | 259 |
| 2004 | €88.51 | €115.71 | €67.72 | €104.87 | +18.5% | 1.6K | 262 |
| 2003 | €63.72 | €110.45 | €54.71 | €88.51 | +46.3% | 1.4K | 261 |
| 2002 | €81.51 | €112.76 | €34.83 | €60.49 | -25.8% | 824 | 259 |
| 2001 | €89.76 | €127.17 | €77.32 | €81.51 | -9.2% | 1.4K | 236 |
| 2000 | €101.40 | €130.67 | €75.10 | €89.76 | n/a | 1.6K | 251 |
ARTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €5.15 | -2.8% |
| October 2026 | €5.30 | -21.5% |
| September 2026 | €6.75 | +25.0% |
| August 2026 | €5.40 | -0.9% |
| July 2026 | €5.45 | -2.7% |
| June 2026 | €5.60 | -16.4% |
| May 2026 | €6.70 | -10.1% |
| April 2026 | €7.45 | -1.3% |
| March 2026 | €7.55 | -5.6% |
| February 2026 | €8.00 | -13.0% |
| January 2026 | €9.20 | +7.6% |
| December 2025 | €8.55 | -3.9% |
About the ARTE data
Daily bars. 6,798 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Euronext Paris 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 Nov 9, 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 Euronext Paris 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 Jan 3, 2000, 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/euronext-paris%3AARTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ARTE share price history
