artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 2.060
0.00 (0.00%)
At close: Mar 27, 2026
FRA:A6T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Mar 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Mar 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Mar 17, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | 500 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Mar 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.99% | - |
| Mar 4, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -2.90% | 300 |
| Mar 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Mar 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Feb 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 300 |
| Feb 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Feb 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Feb 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Feb 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Feb 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Feb 17, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Feb 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Feb 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Feb 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 5,000 |
| Feb 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | - |
| Feb 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Feb 6, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Feb 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | - |
| Feb 3, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Feb 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | - |
| Jan 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Jan 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | - |
| Jan 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | - |
| Jan 27, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Jan 26, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Jan 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 300 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | - |
| Jan 21, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.38% | - |
| Jan 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.24% | - |
| Jan 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.11% | 300 |