artec technologies AG (ETR:A6T)
Germany · Delayed Price · Currency is EUR 2.060
-0.100 (-4.63%)
Aug 31, 2026, 11:24 AM CET
artec technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | - |
| Aug 13, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 410 |
| Aug 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 2,900 |
| Aug 11, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -3.14% | 1,974 |
| Aug 10, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | - | 1 |
| Aug 7, 2026 | 2.30 | 2.30 | 2.16 | 2.23 | 2.23 | - | 418 |
| Aug 6, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | - | 1 |
| Aug 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Aug 4, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | - | 1 |
| Aug 3, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 14 |
| Jul 30, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 8 |
| Jul 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.29% | - |
| Jul 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.24% | - |
| Jul 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 22, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 21, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jul 20, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -0.45% | 10 |
| Jul 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | - |
| Jul 16, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 0.90% | 1 |
| Jul 15, 2026 | 2.30 | 2.32 | 2.23 | 2.23 | 2.23 | -0.45% | 17 |
| Jul 14, 2026 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 0.45% | 2 |
| Jul 13, 2026 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | - | 2 |
| Jul 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | - |
| Jul 9, 2026 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | 4.65% | 2 |
| Jul 8, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -4.44% | 178 |
| Jul 7, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -0.44% | 10 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Jul 3, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -6.03% | 2,451 |
| Jul 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% | - |
| Jul 1, 2026 | 2.30 | 2.33 | 2.25 | 2.33 | 2.33 | 2.19% | 2,002 |
| Jun 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 29, 2026 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | -2.15% | 12,426 |
| Jun 26, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Jun 25, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | - | 2,258 |
| Jun 24, 2026 | 2.35 | 2.35 | 2.25 | 2.33 | 2.33 | -0.43% | 337 |
| 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 |