Arcontech Group plc (FRA:KTSA)
Germany · Delayed Price · Currency is EUR 0.8850
+0.0050 (0.57%)
At close: Dec 19, 2025
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Dec 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Dec 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Dec 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Dec 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Dec 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Nov 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.45% | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | - |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Nov 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Oct 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |