artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 1.940
0.00 (0.00%)
At close: Sep 5, 2025
artec technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 719 |
| Sep 4, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | - | 1.31% | 719 |
| Sep 3, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | - | - | 1 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.78% | 83 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | - | 83 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | - | -3.50% | 9,153 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | - | -6.10% | 13,920 |
| Aug 27, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | - | - | 30 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 2,005 |
| Aug 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 2,005 |
| Aug 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -2.74% | 2,005 |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.92% | 2,005 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.46% | 2,005 |
| Aug 19, 2025 | 2.16 | 2.22 | 2.16 | 2.18 | - | -2.68% | 2,005 |
| Aug 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -1.32% | 4,025 |
| Aug 15, 2025 | 2.27 | 2.27 | 2.19 | 2.27 | - | 3.18% | 4,025 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 1,302 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 1,302 |
| Aug 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 1,302 |
| Aug 11, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | - | 6.80% | 1,302 |
| Aug 8, 2025 | 2.02 | 2.07 | 2.02 | 2.06 | - | -1.44% | 1,205 |
| Aug 7, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | - | 7.18% | 35 |
| Aug 6, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | - | 0.78% | 1,544 |
| Aug 5, 2025 | 1.99 | 1.99 | 1.88 | 1.94 | - | -4.68% | 11,889 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.03 | 2.03 | - | -7.31% | 2,793 |
| Aug 1, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | - | -0.45% | 800 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.17 | 2.20 | - | 0.92% | 46 |
| Jul 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | - | -3.96% | 2,881 |
| Jul 29, 2025 | 2.26 | 2.33 | 2.25 | 2.27 | - | 3.65% | 2,739 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.18 | 2.19 | - | -4.78% | 1,301 |
| Jul 25, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | - | 2.68% | 631 |
| Jul 24, 2025 | 2.24 | 2.25 | 2.24 | 2.24 | - | -4.68% | 339 |
| Jul 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 1,058 |
| Jul 22, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | - | -0.84% | 255 |
| Jul 21, 2025 | 2.64 | 2.64 | 2.37 | 2.37 | - | -5.95% | 3,192 |
| Jul 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1.61% | 3,066 |
| Jul 17, 2025 | 2.47 | 2.48 | 2.45 | 2.48 | - | 4.20% | 3,066 |
| Jul 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 5,275 |
| Jul 15, 2025 | 2.44 | 2.50 | 2.31 | 2.38 | - | 3.48% | 11,725 |
| Jul 14, 2025 | 2.30 | 2.44 | 2.28 | 2.30 | - | 2.68% | 15,770 |
| Jul 11, 2025 | 2.13 | 2.34 | 2.13 | 2.24 | - | 1.36% | 7,675 |
| Jul 10, 2025 | 2.12 | 2.23 | 2.05 | 2.21 | - | 0.91% | 565 |
| Jul 9, 2025 | 2.31 | 2.36 | 2.06 | 2.19 | - | -12.05% | 21,762 |
| Jul 8, 2025 | 2.54 | 2.54 | 2.43 | 2.49 | - | 1.63% | 2,930 |
| Jul 7, 2025 | 2.13 | 2.50 | 2.13 | 2.45 | - | 15.57% | 53,495 |
| Jul 4, 2025 | 2.00 | 2.14 | 1.98 | 2.12 | - | 6.27% | 2,960 |
| Jul 3, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | - | -4.55% | 15,110 |
| Jul 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1.95% | 4 |
| Jul 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 4 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 20 |