Skip to main content
logo
artec technologies AG (ETR:A6T)
Germany flag Germany · Delayed Price · Currency is EUR
2.180
+0.030 (1.40%)
May 14, 2026, 5:35 PM CET

artec technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 20262.002.031.982.032.03-2,491
Mar 19, 20262.002.032.002.032.03-27
Mar 18, 20262.002.032.002.032.03-2.40%1,455
Mar 17, 20262.142.202.082.082.080.48%4,816
Mar 16, 20262.152.152.072.072.07-3
Mar 13, 20262.072.072.072.072.070.49%1
Mar 12, 20262.132.132.052.062.06-87
Mar 11, 20262.062.062.062.062.060.49%-
Mar 10, 20262.042.052.042.052.051.49%1,398
Mar 9, 20262.052.052.022.022.02-10
Mar 6, 20261.972.021.972.022.02-3
Mar 5, 20262.052.052.022.022.021.76%15
Mar 4, 20262.052.051.921.991.99-3.17%6,095
Mar 3, 20262.052.052.052.052.05-4.21%504