artec technologies AG (ETR:A6T)
Germany · Delayed Price · Currency is EUR 2.000
+0.180 (9.89%)
Oct 23, 2026, 5:35 PM CEST
artec technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 9.89% | 6 |
| Oct 22, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 711 |
| Oct 21, 2026 | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 1,418 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Oct 19, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -4.84% | 5,006 |
| Oct 16, 2026 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | - | 19 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -0.27% | 35 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 13, 2026 | 1.88 | 1.88 | 1.80 | 1.87 | 1.87 | -1.06% | 13,858 |
| Oct 12, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 7,959 |
| Oct 9, 2026 | 1.92 | 1.92 | 1.82 | 1.90 | 1.90 | -1.30% | 2,502 |
| Oct 8, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 277 |
| Oct 7, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | - | 2 |
| Oct 6, 2026 | 1.89 | 1.89 | 1.82 | 1.89 | 1.89 | -1.05% | 1,799 |
| Oct 5, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 4.09% | 581 |
| Oct 2, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.91% | 2,000 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.82% | 205 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.88 | 1.97 | 1.97 | -1.26% | 5,456 |
| Sep 29, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 178 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 2.12% | 667 |
| Sep 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 24, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | 0.53% | 886 |
| Sep 23, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | - |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 21, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 0.53% | 1 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 17, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.80% | - |
| Sep 16, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -0.80% | 22 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 4,541 |
| Sep 14, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Sep 11, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | - |
| Sep 10, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 210 |
| Sep 9, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.78% | 3 |
| Sep 8, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 1,313 |
| Sep 7, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -5.37% | 22,589 |
| Sep 4, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 6 |
| Sep 3, 2026 | 2.02 | 2.07 | 1.98 | 2.07 | 2.07 | 1.47% | 2,638 |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Aug 31, 2026 | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | -4.17% | 5,801 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 1.41% | 50 |
| Aug 27, 2026 | 2.19 | 2.20 | 2.13 | 2.13 | 2.13 | - | 1,000 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Aug 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Aug 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | - |
| Aug 21, 2026 | 2.20 | 2.20 | 2.08 | 2.14 | 2.14 | - | 339 |
| Aug 20, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | -1.38% | 94 |
| Aug 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Aug 18, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Aug 17, 2026 | 2.24 | 2.24 | 2.09 | 2.17 | 2.17 | - | 97 |