artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 1.720
+0.055 (3.30%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:A6T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.30% | 1,000 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.78% | - |
| Oct 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.43% | - |
| Oct 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Oct 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.16% | - |
| Oct 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.84% | - |
| Oct 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Oct 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| Oct 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.44% | - |
| Oct 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.44% | - |
| Oct 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.81% | - |
| Oct 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.90% | - |
| Oct 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Oct 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.43% | - |
| Oct 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Sep 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.56% | - |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.63% | - |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.10% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.62% | - |
| Sep 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.64% | - |
| Sep 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | - |
| Sep 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Sep 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.79% | - |
| Sep 7, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 1,000 |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Sep 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.72% | - |
| Sep 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Aug 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Aug 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.39% | - |
| Aug 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Aug 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | - |
| Aug 17, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |