artec technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-