Skip to main content
logo
artec technologies AG (ETR:A6T)
Germany flag Germany · Delayed Price · Currency is EUR
2.310
-0.110 (-4.55%)
Jun 3, 2026, 5:35 PM CET

artec technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.362.362.302.312.31-4.55%3,400
Jun 2, 20262.362.472.362.422.42-0.41%71
Jun 1, 20262.442.442.362.432.432.10%255
May 29, 20262.462.462.382.382.383.48%2,034
May 28, 20262.302.322.302.302.302.22%6,814
May 27, 20262.242.292.242.252.252.27%4,608
May 26, 20262.152.202.152.202.20-1.35%64
May 25, 20262.152.232.152.232.230.45%4
May 22, 20262.282.282.222.222.22-0.89%69
May 21, 20262.242.242.242.242.241.36%-
May 20, 20262.252.252.162.212.21-1.78%3,229
May 19, 20262.172.252.172.252.252.74%4,826
May 18, 20262.162.192.162.192.192.34%108
May 15, 20262.172.202.142.142.14-1.83%1,517
May 14, 20262.102.182.082.182.181.40%453
May 13, 20262.112.152.112.152.150.47%98
May 12, 20262.142.142.142.142.14--
May 11, 20262.022.152.022.142.140.94%4,325
May 8, 20262.172.172.122.122.120.95%59
May 7, 20262.122.122.022.102.10-0.94%4,241
May 6, 20262.062.122.062.122.120.47%117
May 5, 20262.112.112.112.112.110.48%-
May 4, 20262.102.102.102.102.10-0.47%-
Apr 30, 20262.102.112.052.112.11-1.40%2,504
Apr 29, 20262.082.142.082.142.140.94%1
Apr 28, 20262.072.172.072.122.12-734
Apr 27, 20262.162.162.122.122.12-117
Apr 24, 20262.172.172.122.122.120.47%20
Apr 23, 20262.162.162.042.112.11-0.47%762
Apr 22, 20262.042.172.042.122.12-0.47%15
Apr 21, 20262.102.132.102.132.13-2.29%84
Apr 20, 20262.082.182.082.182.180.46%1
Apr 17, 20262.172.172.172.172.17-0.46%102
Apr 16, 20262.132.302.002.182.189.00%4,530
Apr 15, 20262.142.142.002.002.00-1.48%46
Apr 14, 20262.102.102.032.032.03-0.49%3,000
Apr 13, 20262.102.102.042.042.04-1.45%728
Apr 10, 20262.072.072.072.072.07--
Apr 9, 20262.072.072.072.072.070.98%-
Apr 8, 20262.102.102.052.052.05-0.49%5
Apr 7, 20261.982.061.982.062.060.49%500
Apr 2, 20262.052.052.052.052.05-4.65%3,871
Apr 1, 20262.102.152.102.152.154.37%16
Mar 31, 20262.062.062.062.062.060.98%-
Mar 30, 20262.012.052.012.042.04-0.97%446
Mar 27, 20262.102.102.022.062.06-81
Mar 26, 20262.062.062.062.062.06-0.48%-
Mar 25, 20262.032.072.032.072.07-0.48%87
Mar 24, 20262.062.102.062.082.08-9.17%215
Mar 23, 20262.042.292.042.292.2912.81%53