artec technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Jun 22, 2026	2.35	2.38	2.25	2.32	2.32	0.87%	62
Jun 19, 2026	2.30	2.30	2.26	2.30	2.30	0.88%	4,583
Jun 18, 2026	2.30	2.30	2.28	2.28	2.28	0.44%	25
Jun 17, 2026	2.26	2.27	2.20	2.27	2.27	-0.44%	223
Jun 16, 2026	2.29	2.29	2.20	2.28	2.28	0.44%	187
Jun 15, 2026	2.35	2.35	2.25	2.27	2.27	-1.73%	2,027
Jun 12, 2026	2.35	2.35	2.25	2.31	2.31	0.43%	2
Jun 11, 2026	2.30	2.30	2.30	2.30	2.30	-0.43%	51
Jun 10, 2026	2.35	2.35	2.31	2.31	2.31	-4.15%	11,434
Jun 9, 2026	2.48	2.48	2.41	2.41	2.41	-0.41%	11
Jun 8, 2026	2.39	2.45	2.35	2.42	2.42	6.14%	13,772
Jun 5, 2026	2.28	2.28	2.21	2.28	2.28	-1.30%	105
Jun 4, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Jun 3, 2026	2.36	2.36	2.30	2.31	2.31	-4.55%	3,400
Jun 2, 2026	2.36	2.47	2.36	2.42	2.42	-0.41%	71
Jun 1, 2026	2.44	2.44	2.36	2.43	2.43	2.10%	255
May 29, 2026	2.46	2.46	2.38	2.38	2.38	3.48%	2,034
May 28, 2026	2.30	2.32	2.30	2.30	2.30	2.22%	6,814
May 27, 2026	2.24	2.29	2.24	2.25	2.25	2.27%	4,608
May 26, 2026	2.15	2.20	2.15	2.20	2.20	-1.35%	64
May 25, 2026	2.15	2.23	2.15	2.23	2.23	0.45%	4
May 22, 2026	2.28	2.28	2.22	2.22	2.22	-0.89%	69
May 21, 2026	2.24	2.24	2.24	2.24	2.24	1.36%	-
May 20, 2026	2.25	2.25	2.16	2.21	2.21	-1.78%	3,229
May 19, 2026	2.17	2.25	2.17	2.25	2.25	2.74%	4,826
May 18, 2026	2.16	2.19	2.16	2.19	2.19	2.34%	108
May 15, 2026	2.17	2.20	2.14	2.14	2.14	-1.83%	1,517
May 14, 2026	2.10	2.18	2.08	2.18	2.18	1.40%	453
May 13, 2026	2.11	2.15	2.11	2.15	2.15	0.47%	98
May 12, 2026	2.14	2.14	2.14	2.14	2.14	-	-
May 11, 2026	2.02	2.15	2.02	2.14	2.14	0.94%	4,325
May 8, 2026	2.17	2.17	2.12	2.12	2.12	0.95%	59
May 7, 2026	2.12	2.12	2.02	2.10	2.10	-0.94%	4,241
May 6, 2026	2.06	2.12	2.06	2.12	2.12	0.47%	117
May 5, 2026	2.11	2.11	2.11	2.11	2.11	0.48%	-
May 4, 2026	2.10	2.10	2.10	2.10	2.10	-0.47%	-
Apr 30, 2026	2.10	2.11	2.05	2.11	2.11	-1.40%	2,504
Apr 29, 2026	2.08	2.14	2.08	2.14	2.14	0.94%	1
Apr 28, 2026	2.07	2.17	2.07	2.12	2.12	-	734
Apr 27, 2026	2.16	2.16	2.12	2.12	2.12	-	117
Apr 24, 2026	2.17	2.17	2.12	2.12	2.12	0.47%	20
Apr 23, 2026	2.16	2.16	2.04	2.11	2.11	-0.47%	762
Apr 22, 2026	2.04	2.17	2.04	2.12	2.12	-0.47%	15
Apr 21, 2026	2.10	2.13	2.10	2.13	2.13	-2.29%	84
Apr 20, 2026	2.08	2.18	2.08	2.18	2.18	0.46%	1
Apr 17, 2026	2.17	2.17	2.17	2.17	2.17	-0.46%	102
Apr 16, 2026	2.13	2.30	2.00	2.18	2.18	9.00%	4,530
Apr 15, 2026	2.14	2.14	2.00	2.00	2.00	-1.48%	46
Apr 14, 2026	2.10	2.10	2.03	2.03	2.03	-0.49%	3,000