Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.41	51.41	47.78	48.37	48.37	-4.03%	2,545
Feb 11, 2026	49.85	50.59	49.46	50.40	50.40	1.10%	1,205
Feb 10, 2026	50.72	50.72	48.53	49.85	49.85	-1.23%	3,155
Feb 9, 2026	47.42	50.95	46.61	50.47	50.47	8.56%	3,100
Feb 6, 2026	46.27	46.49	45.30	46.49	46.49	-0.64%	1,048
Feb 5, 2026	47.40	47.50	45.16	46.79	46.79	-2.11%	384
Feb 4, 2026	47.24	47.99	46.87	47.80	47.80	2.14%	994
Feb 3, 2026	47.09	47.97	46.43	46.80	46.80	-0.11%	2,519
Feb 2, 2026	45.00	46.85	43.80	46.85	46.85	1.85%	654
Feb 1, 2026	44.87	46.57	44.87	46.00	46.00	2.18%	184
Jan 30, 2026	46.18	46.66	45.00	45.02	45.02	-2.17%	2,751
Jan 29, 2026	46.00	46.53	45.30	46.02	46.02	1.52%	11,169
Jan 28, 2026	45.04	45.94	45.00	45.33	45.33	2.60%	2,174
Jan 27, 2026	46.52	46.52	44.15	44.18	44.18	-4.56%	3,674
Jan 23, 2026	47.95	47.95	45.75	46.29	46.29	-1.78%	4,193
Jan 22, 2026	47.00	48.87	46.35	47.13	47.13	-0.21%	499
Jan 21, 2026	48.86	48.86	47.00	47.23	47.23	-5.08%	2,496
Jan 20, 2026	54.53	54.53	49.46	49.76	49.76	-6.11%	645
Jan 19, 2026	52.05	54.25	50.10	53.00	53.00	1.88%	2,019
Jan 16, 2026	51.52	52.67	51.52	52.02	52.02	0.97%	446
Jan 14, 2026	49.28	51.90	49.13	51.52	51.52	1.58%	1,234
Jan 13, 2026	51.50	51.50	49.70	50.72	50.72	0.14%	851
Jan 12, 2026	52.37	52.37	49.20	50.65	50.65	-4.74%	3,690
Jan 9, 2026	54.11	64.50	52.08	53.17	53.17	-2.78%	14,367
Jan 8, 2026	58.40	58.40	54.27	54.69	54.69	1.67%	10,004
Jan 7, 2026	56.00	56.00	53.30	53.79	53.79	-1.48%	3,837
Jan 6, 2026	56.16	57.74	53.70	54.60	54.60	3.21%	17,432
Jan 5, 2026	48.39	54.40	48.14	52.90	52.90	8.18%	7,337
Jan 2, 2026	48.19	52.00	48.19	48.90	48.90	2.90%	648
Jan 1, 2026	48.11	48.50	47.50	47.52	47.52	-0.23%	692
Dec 31, 2025	47.53	48.88	47.49	47.63	47.63	0.15%	3,119
Dec 30, 2025	48.34	48.57	47.00	47.56	47.56	-0.77%	3,573
Dec 29, 2025	48.75	49.28	47.30	47.93	47.93	-2.06%	4,100
Dec 26, 2025	51.00	52.15	48.75	48.94	48.94	-3.91%	4,436
Dec 24, 2025	47.95	53.17	47.79	50.93	50.93	6.21%	5,251
Dec 23, 2025	48.50	48.64	47.80	47.95	47.95	0.42%	1,046
Dec 22, 2025	47.70	48.87	47.70	47.75	47.75	0.10%	543
Dec 19, 2025	48.55	48.56	47.70	47.70	47.70	0.21%	3,143
Dec 18, 2025	48.48	49.60	46.81	47.60	47.60	-3.31%	47,079
Dec 17, 2025	49.23	49.32	48.00	49.23	49.23	0.24%	3,409
Dec 16, 2025	49.90	50.08	48.72	49.11	49.11	0.16%	1,878
Dec 15, 2025	49.50	50.63	48.72	49.03	49.03	-0.91%	1,560
Dec 12, 2025	49.66	50.00	49.07	49.48	49.48	1.00%	685
Dec 11, 2025	49.55	49.99	48.39	48.99	48.99	-1.76%	905
Dec 10, 2025	50.00	50.38	49.37	49.87	49.87	1.44%	796
Dec 9, 2025	48.01	50.21	48.01	49.16	49.16	-0.47%	759
Dec 8, 2025	50.51	50.51	48.60	49.39	49.39	-1.46%	1,065
Dec 5, 2025	50.78	51.63	50.10	50.12	50.12	-1.69%	2,103
Dec 4, 2025	50.61	51.00	49.71	50.98	50.98	1.98%	10,001
Dec 3, 2025	49.25	50.10	49.13	49.99	49.99	0.12%	1,028