artience Co., Ltd. (FRA:TO5)
Germany flag Germany · Delayed Price · Currency is EUR
17.50
-0.10 (-0.57%)
Last updated: Oct 21, 2025, 8:08 AM CET

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.7017.7017.7017.70-1.14%-
Oct 22, 202517.5017.5017.5017.50--55
Oct 21, 202517.5017.5017.5017.50--0.57%55
Oct 20, 202517.6017.6017.6017.60-1.15%55
Oct 17, 202517.4017.4017.4017.40--55
Oct 16, 202517.4017.4017.4017.40--55
Oct 15, 202517.4017.4017.4017.40-2.96%-
Oct 14, 202516.9016.9016.9016.90-1.81%-
Oct 13, 202516.6016.6016.6016.60--2.35%55
Oct 10, 202517.0017.0017.0017.00--2.30%55
Oct 9, 202517.4017.4017.4017.40---
Oct 8, 202517.4017.4017.4017.40--1.14%55
Oct 7, 202517.6017.6017.6017.60-0.57%55
Oct 6, 202517.5017.5017.5017.50--1.13%-
Oct 3, 202517.7017.7017.7017.70-0.57%55
Oct 2, 202517.6017.6017.6017.60-1.73%-
Oct 1, 202517.3017.3017.3017.30--1.70%55
Sep 30, 202517.6017.6017.6017.60--2.76%55
Sep 29, 202518.1018.1018.1018.10--0.55%-
Sep 26, 202518.2018.2018.2018.20-2.25%55
Sep 25, 202517.8017.8017.8017.80---
Sep 24, 202517.8017.8017.8017.80-0.56%-
Sep 23, 202517.7017.7017.7017.70--0.56%55
Sep 22, 202517.8017.8017.8017.80--55
Sep 19, 202517.8017.8017.8017.80--0.56%55
Sep 18, 202517.9017.9017.9017.90-0.56%55
Sep 17, 202517.8017.8017.8017.80--1.11%55
Sep 16, 202518.0018.0018.0018.00--55
Sep 15, 202518.0018.0018.0018.00--0.55%55
Sep 12, 202518.1018.1018.1018.10--55
Sep 11, 202518.1018.1018.1018.10--0.55%55
Sep 10, 202518.2018.2018.2018.20-0.55%55
Sep 9, 202518.1018.1018.1018.10-0.56%55
Sep 8, 202518.0018.0018.0018.00-0.56%55
Sep 5, 202517.9017.9017.9017.90-1.70%55
Sep 4, 202517.6017.6017.6017.60-0.57%55
Sep 3, 202517.5017.5017.5017.50-1.16%55
Sep 2, 202517.3017.3017.3017.30--0.57%-
Sep 1, 202517.4017.4017.4017.40--1.14%55
Aug 29, 202517.6017.6017.6017.60--55
Aug 28, 202517.6017.6017.6017.60--3.30%55
Aug 27, 202518.2018.2018.2018.20--55
Aug 26, 202518.2018.2018.2018.20---
Aug 25, 202518.2018.2018.2018.20---
Aug 22, 202518.2018.2018.2018.20-1.11%55
Aug 21, 202518.0018.0018.0018.00-0.56%-
Aug 20, 202517.9017.9017.9017.90-0.56%55
Aug 19, 202517.8017.8017.8017.80-1.14%55
Aug 18, 202517.6017.6017.6017.60--55
Aug 15, 202517.6017.6017.6017.60-1.15%55