artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 1.955
-0.095 (-4.63%)
Last updated: Sep 29, 2025, 5:36 PM CET
artec technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Sep 29, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 250 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.93% | 1,490 |
| Sep 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | 1,251 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.06% | - |
| Sep 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 500 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 500 |
| Sep 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.79% | 500 |
| Sep 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 500 |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 500 |
| Sep 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.79% | 500 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.80% | 500 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 500 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.80% | 500 |
| Sep 10, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 5.04% | 500 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.31% | 100 |
| Sep 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | 100 |
| Sep 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 100 |
| Sep 4, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 100 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.31% | 500 |
| Sep 2, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 500 |
| Sep 1, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -1.52% | 40 |
| Aug 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.51% | 465 |
| Aug 28, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.62% | 465 |
| Aug 27, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 5.74% | 465 |
| Aug 26, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 10 |
| Aug 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 10 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 10 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | 10 |
| Aug 20, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | 10 |
| Aug 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | 10 |
| Aug 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | 10 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | 10 |
| Aug 14, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.00% | 10 |
| Aug 13, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 3,000 |
| Aug 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.61% | 3,000 |
| Aug 11, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -3.90% | 3,000 |
| Aug 8, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 5.13% | 100 |
| Aug 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 40 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.25% | 40 |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.98% | 40 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 40 |
| Aug 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 40 |
| Jul 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 500 |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 500 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.61% | 500 |
| Jul 28, 2025 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | 5.09% | 500 |
| Jul 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.37% | 250 |
| Jul 24, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -8.26% | 250 |
| Jul 23, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -2.13% | 250 |