artec technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	2.35	2.35	2.35	2.35	2.35	4.44%	500
Jan 15, 2026	2.25	2.25	2.25	2.25	2.25	-6.25%	-
Jan 14, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jan 13, 2026	2.40	2.40	2.40	2.40	2.40	-8.40%	-
Jan 12, 2026	2.48	2.62	2.48	2.62	2.62	6.50%	100
Jan 9, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
Jan 8, 2026	2.44	2.44	2.44	2.44	2.44	-6.51%	-
Jan 7, 2026	2.61	2.61	2.61	2.61	2.61	11.06%	20
Jan 6, 2026	2.35	2.35	2.35	2.35	2.35	-10.31%	-
Jan 5, 2026	2.40	2.62	2.40	2.62	2.62	9.62%	500
Jan 2, 2026	2.39	2.39	2.39	2.39	2.39	3.46%	-
Dec 30, 2025	2.31	2.31	2.31	2.31	2.31	7.44%	-
Dec 29, 2025	2.15	2.15	2.15	2.15	2.15	-4.44%	-
Dec 23, 2025	2.25	2.27	2.25	2.25	2.25	-1.32%	890
Dec 22, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	300
Dec 19, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 18, 2025	2.30	2.30	2.30	2.30	2.30	5.99%	-
Dec 17, 2025	2.17	2.17	2.17	2.17	2.17	-1.36%	-
Dec 16, 2025	2.20	2.20	2.20	2.20	2.20	1.85%	-
Dec 15, 2025	2.16	2.16	2.16	2.16	2.16	2.86%	-
Dec 12, 2025	2.10	2.10	2.10	2.10	2.10	-2.78%	-
Dec 11, 2025	2.16	2.16	2.16	2.16	2.16	-3.14%	-
Dec 10, 2025	2.23	2.23	2.23	2.23	2.23	-1.33%	-
Dec 9, 2025	2.26	2.26	2.26	2.26	2.26	-2.16%	250
Dec 8, 2025	2.31	2.31	2.31	2.31	2.31	-2.12%	-