artience Co., Ltd. (FRA:TO5)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1.14% | - |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 55 |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | 55 |
| Oct 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.15% | 55 |
| Oct 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 55 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | 55 |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2.96% | - |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.81% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -2.35% | 55 |
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.30% | 55 |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | 55 |
| Oct 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | 55 |
| Oct 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.13% | - |
| Oct 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 55 |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.73% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.70% | 55 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -2.76% | 55 |
| Sep 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.55% | - |
| Sep 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2.25% | 55 |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | - |
| Sep 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.56% | 55 |
| Sep 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | 55 |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | 55 |
| Sep 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.56% | 55 |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.11% | 55 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 55 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.55% | 55 |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 55 |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.55% | 55 |
| Sep 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | 55 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 55 |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 55 |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | 55 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | 55 |
| Sep 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1.16% | 55 |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.57% | - |
| Sep 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.14% | 55 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 55 |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -3.30% | 55 |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 55 |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | - |
| Aug 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | - |
| Aug 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.11% | 55 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | - |
| Aug 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 0.56% | 55 |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1.14% | 55 |
| Aug 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 55 |
| Aug 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.15% | 55 |