artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 2.040
+0.010 (0.49%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:A6T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.37% | 250 |
| Aug 13, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 250 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.11% | - |
| Aug 11, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | - |
| Aug 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Aug 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Aug 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | - |
| Aug 3, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Jul 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Jul 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Jul 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jul 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jul 22, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 250 |
| Jul 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jul 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | - |
| Jul 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Jul 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | - |
| Jul 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.71% | - |
| Jul 8, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | - |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 6, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 0.91% | 426 |
| Jul 3, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.35% | 1,250 |
| Jul 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.62% | - |
| Jul 1, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 30, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.23% | - |
| Jun 29, 2026 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -1.32% | 500 |
| Jun 26, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | - |
| Jun 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Jun 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.31% | - |
| Jun 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |