Skip to main content
logo
artec technologies AG (FRA:A6T)
Germany flag Germany · Delayed Price · Currency is EUR
2.300
+0.110 (5.02%)
At close: Dec 1, 2025

artec technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.122.302.122.302.305.02%10,560
Nov 28, 20252.032.192.032.192.198.96%1,278
Nov 27, 20252.012.012.012.012.01-0.50%-
Nov 26, 20252.012.042.012.022.02-1.94%3,000
Nov 25, 20252.062.062.062.062.06-0.96%-
Nov 24, 20252.082.082.082.082.084.52%-
Nov 21, 20251.991.991.991.991.99-1.49%-
Nov 20, 20252.022.022.022.022.02--
Nov 19, 20252.022.022.022.022.02--
Nov 18, 20252.022.022.022.022.020.50%-
Nov 17, 20252.012.012.012.012.010.50%-
Nov 14, 20252.002.002.002.002.00-0.50%-
Nov 13, 20252.012.012.012.012.010.50%-
Nov 12, 20252.002.002.002.002.00--
Nov 11, 20252.032.032.002.002.00-1.96%300
Nov 10, 20252.042.042.042.042.04-1.92%-
Nov 7, 20252.082.082.082.082.08--
Nov 6, 20252.082.082.082.082.08-0.48%-
Nov 5, 20252.092.092.092.092.09--
Nov 4, 20252.092.092.092.092.09--
Nov 3, 20252.092.092.092.092.09-0.48%-
Oct 31, 20252.102.102.102.102.10--
Oct 30, 20252.102.102.102.102.10--
Oct 29, 20252.102.102.102.102.10-0.47%-
Oct 28, 20252.102.112.102.112.11-40
Oct 27, 20252.112.112.112.112.110.96%1,000
Oct 24, 20252.092.092.092.092.09--
Oct 23, 20252.092.092.092.092.09-2.79%-
Oct 22, 20252.152.152.152.152.156.44%-
Oct 21, 20252.022.022.022.022.02-0.98%-
Oct 20, 20252.042.042.042.042.04-4.23%-
Oct 17, 20252.132.132.132.132.13-6.17%-
Oct 16, 20252.202.272.202.272.276.57%5,500
Oct 15, 20252.132.132.132.132.13-6.17%-
Oct 14, 20252.272.272.272.272.279.13%-
Oct 13, 20252.082.082.082.082.080.48%-
Oct 10, 20252.072.072.072.072.074.02%-
Oct 9, 20251.991.991.991.991.99--
Oct 8, 20251.991.991.991.991.99-5.69%-
Oct 7, 20251.992.111.992.112.117.11%480
Oct 6, 20251.971.971.971.971.970.77%-
Oct 3, 20251.961.961.961.961.96--
Oct 2, 20251.961.961.961.961.963.17%-
Oct 1, 20251.901.901.901.901.900.80%-
Sep 30, 20251.881.881.881.881.88-5.05%-
Sep 29, 20251.991.991.981.981.98-0.25%250
Sep 26, 20251.991.991.991.991.993.93%-
Sep 25, 20251.911.911.911.911.91-0.26%-
Sep 24, 20251.921.921.921.921.921.06%-
Sep 23, 20251.901.901.901.901.90-0.26%-