artec technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.38	2.44	2.26	2.26	-	-2.59%	121
Jan 28, 2026	2.37	2.38	2.32	2.32	2.32	-	50
Jan 27, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	-
Jan 26, 2026	2.23	2.38	2.23	2.30	2.30	1.32%	162
Jan 23, 2026	2.23	2.30	2.23	2.27	2.27	-0.44%	1,502
Jan 22, 2026	2.23	2.37	2.23	2.28	2.28	-0.87%	100
Jan 21, 2026	2.27	2.35	2.27	2.30	2.30	-0.43%	870
Jan 20, 2026	2.31	2.40	2.30	2.31	2.31	3.59%	1,326
Jan 19, 2026	2.27	2.27	2.20	2.23	2.23	-5.51%	2,783
Jan 16, 2026	2.37	2.37	2.36	2.36	2.36	-3.67%	2,481
Jan 15, 2026	2.52	2.52	2.45	2.45	2.45	-0.81%	2
Jan 14, 2026	2.42	2.47	2.42	2.47	2.47	-0.40%	991
Jan 13, 2026	2.42	2.48	2.42	2.48	2.48	0.81%	55
Jan 12, 2026	2.49	2.59	2.42	2.46	2.46	-3.53%	5,683
Jan 9, 2026	2.60	2.60	2.50	2.55	2.55	-0.39%	208
Jan 8, 2026	2.63	2.65	2.56	2.56	2.56	-0.39%	1,698
Jan 7, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	-
Jan 6, 2026	2.53	2.64	2.49	2.54	2.54	1.20%	1,260
Jan 5, 2026	2.49	2.65	2.49	2.51	2.51	-1.95%	1,878
Jan 2, 2026	2.47	2.65	2.41	2.56	2.56	4.07%	6,508
Dec 30, 2025	2.49	2.49	2.42	2.46	2.46	-1.20%	39
Dec 29, 2025	2.27	2.54	2.27	2.49	2.49	13.70%	29,464
Dec 23, 2025	2.38	2.39	2.12	2.19	2.19	-3.95%	12,836
Dec 22, 2025	2.31	2.31	2.27	2.28	2.28	-3.80%	2,771
Dec 19, 2025	2.31	2.37	2.31	2.37	2.37	-0.42%	178
Dec 18, 2025	2.41	2.44	2.38	2.38	2.38	-1.24%	516
Dec 17, 2025	2.20	2.41	2.20	2.41	2.41	4.78%	7,537
Dec 16, 2025	2.32	2.32	2.30	2.30	2.30	-	388
Dec 15, 2025	2.16	2.34	2.16	2.30	2.30	4.07%	2,359
Dec 12, 2025	2.16	2.21	2.16	2.21	2.21	3.27%	300
Dec 11, 2025	2.20	2.20	2.10	2.14	2.14	-4.89%	1,920
Dec 10, 2025	2.23	2.29	2.21	2.25	2.25	-0.88%	3,534
Dec 9, 2025	2.25	2.27	2.25	2.27	2.27	-0.87%	544
Dec 8, 2025	2.32	2.32	2.29	2.29	2.29	-4.58%	2,343
Dec 5, 2025	2.68	2.68	2.35	2.40	2.40	-9.43%	3,884
Dec 4, 2025	2.44	2.80	2.44	2.65	2.65	12.29%	21,043
Dec 3, 2025	2.35	2.40	2.23	2.36	2.36	1.72%	4,723
Dec 2, 2025	2.43	2.43	2.28	2.32	2.32	-1.28%	4,237
Dec 1, 2025	2.30	2.44	2.30	2.35	2.35	5.86%	16,400
Nov 28, 2025	2.20	2.25	2.09	2.22	2.22	6.22%	14,449
Nov 27, 2025	2.09	2.09	2.09	2.09	2.09	0.48%	-
Nov 26, 2025	2.08	2.08	2.08	2.08	2.08	-0.95%	-
Nov 25, 2025	2.18	2.18	2.08	2.10	2.10	-1.41%	3,005
Nov 24, 2025	2.09	2.13	2.09	2.13	2.13	-0.93%	35
Nov 21, 2025	2.18	2.18	2.10	2.15	2.15	1.90%	432
Nov 20, 2025	2.11	2.11	2.11	2.11	2.11	0.48%	-
Nov 19, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Nov 18, 2025	2.10	2.10	2.10	2.10	2.10	-0.47%	1,500
Nov 17, 2025	2.16	2.16	2.11	2.11	2.11	0.96%	52
Nov 14, 2025	2.09	2.09	2.09	2.09	2.09	-	-