artience Co., Ltd. (FRA:TO5)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
-0.10 (-0.55%)
At close: Sep 29, 2025

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.6017.6017.6017.6017.60-2.76%-
Sep 29, 202518.1018.1018.1018.1018.10-0.55%-
Sep 26, 202518.2018.2018.2018.2018.202.25%-
Sep 25, 202517.8017.8017.8017.8017.80--
Sep 24, 202517.8017.8017.8017.8017.800.56%-
Sep 23, 202517.7017.7017.7017.7017.70-0.56%55
Sep 22, 202517.8017.8017.8017.8017.80-55
Sep 19, 202517.8017.8017.8017.8017.80-0.56%55
Sep 18, 202517.9017.9017.9017.9017.900.56%55
Sep 17, 202517.8017.8017.8017.8017.80-1.11%55
Sep 16, 202518.0018.0018.0018.0018.00-55
Sep 15, 202518.0018.0018.0018.0018.00-0.55%55
Sep 12, 202518.1018.1018.1018.1018.10-55
Sep 11, 202518.1018.1018.1018.1018.10-0.55%55
Sep 10, 202518.2018.2018.2018.2018.200.55%55
Sep 9, 202518.1018.1018.1018.1018.100.56%55
Sep 8, 202518.0018.0018.0018.0018.000.56%55
Sep 5, 202517.9017.9017.9017.9017.901.70%55
Sep 4, 202517.6017.6017.6017.6017.600.57%55
Sep 3, 202517.5017.5017.5017.5017.501.16%55
Sep 2, 202517.3017.3017.3017.3017.30-0.57%55
Sep 1, 202517.4017.4017.4017.4017.40-1.14%55
Aug 29, 202517.6017.6017.6017.6017.60-55
Aug 28, 202517.6017.6017.6017.6017.60-3.30%55
Aug 27, 202518.2018.2018.2018.2018.20-55
Aug 26, 202518.2018.2018.2018.2018.20-55
Aug 25, 202518.2018.2018.2018.2018.20-55
Aug 22, 202518.2018.2018.2018.2018.201.11%55
Aug 21, 202518.0018.0018.0018.0018.000.56%55
Aug 20, 202517.9017.9017.9017.9017.900.56%55
Aug 19, 202517.8017.8017.8017.8017.801.14%55
Aug 18, 202517.6017.6017.6017.6017.60-55
Aug 15, 202517.6017.6017.6017.6017.601.15%55
Aug 14, 202517.4017.4017.4017.4017.401.16%55
Aug 13, 202517.2017.2017.2017.2017.200.58%55
Aug 12, 202517.1017.1017.1017.1017.10-10.94%55
Aug 11, 202519.2019.2019.2019.2019.20-0.52%55
Aug 8, 202519.3019.3019.3019.3019.300.52%55
Aug 7, 202519.2019.2019.2019.2019.200.52%55
Aug 6, 202519.1019.1019.1019.1019.10-55
Aug 5, 202519.1019.1019.1019.1019.101.60%55
Aug 4, 202518.8018.8018.8018.8018.801.08%55
Aug 1, 202518.6018.6018.6018.6018.60-55
Jul 31, 202518.6018.6018.6018.6018.601.64%55
Jul 30, 202518.3018.3018.3018.3018.300.55%55
Jul 29, 202518.2018.2018.2018.2018.201.11%55
Jul 28, 202518.0018.0018.0018.0018.00-55
Jul 25, 202518.0018.0018.0018.0018.00-55
Jul 24, 202518.0018.0018.0018.0018.000.56%55
Jul 23, 202517.9017.9017.9017.9017.902.29%55