Skip to main content
logo
artience Co., Ltd. (FRA:TO5)
Germany flag Germany · Delayed Price · Currency is EUR
18.60
+0.30 (1.64%)
Last updated: Jul 31, 2025

artience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.6018.6018.6018.60--55
Jul 31, 202518.6018.6018.6018.60-1.64%-
Jul 30, 202518.3018.3018.3018.30-0.55%55
Jul 29, 202518.2018.2018.2018.20-1.11%55
Jul 28, 202518.0018.0018.0018.00--55
Jul 25, 202518.0018.0018.0018.00--55
Jul 24, 202518.0018.0018.0018.00-0.56%-
Jul 23, 202517.9017.9017.9017.90-2.29%55
Jul 22, 202517.5017.5017.5017.50---
Jul 21, 202517.5017.5017.5017.50--55
Jul 18, 202517.5017.5017.5017.50--55
Jul 17, 202517.5017.5017.5017.50--55
Jul 16, 202517.5017.5017.5017.50--55
Jul 15, 202517.5017.5017.5017.50--1.13%55
Jul 14, 202517.7017.7017.7017.70-1.14%55
Jul 11, 202517.5017.5017.5017.50-0.57%55
Jul 10, 202517.4017.4017.4017.40--0.57%55
Jul 9, 202517.5017.5017.5017.50-1.16%-
Jul 8, 202517.3017.3017.3017.30--0.57%55
Jul 7, 202517.4017.4017.4017.40--1.14%55
Jul 4, 202517.6017.6017.6017.60--55
Jul 3, 202517.6017.6017.6017.60--55
Jul 2, 202517.6017.6017.6017.60-0.57%-
Jul 1, 202517.5017.5017.5017.50---
Jun 30, 202517.5017.5017.5017.50--0.57%-
Jun 27, 202517.6017.6017.6017.60--55
Jun 26, 202517.6017.6017.6017.60-1.15%-
Jun 25, 202517.4017.4017.4017.40-0.58%55
Jun 24, 202517.3017.3017.3017.30-1.17%55
Jun 23, 202517.1017.1017.1017.10--2.29%55
Jun 20, 202517.5017.5017.5017.50--2.23%55
Jun 19, 202517.9017.9017.9017.90---
Jun 18, 202517.9017.9017.9017.90-0.56%-
Jun 17, 202517.8017.8017.8017.80-1.14%55
Jun 16, 202517.6017.6017.6017.60---
Jun 13, 202517.6017.6017.6017.60--0.56%-
Jun 12, 202517.7017.7017.7017.70--0.56%55
Jun 11, 202517.8017.8017.8017.80-1.71%55
Jun 10, 202517.5017.5017.5017.50--0.57%-
Jun 9, 202517.6017.6017.6017.60-0.57%55
Jun 6, 202517.5017.5017.5017.50--4.89%55
Jun 5, 202518.4018.4018.4018.40-3.37%55
Jun 4, 202517.8017.8017.8017.80--0.56%10
Jun 3, 202517.9017.9017.9017.90--3.24%-
Jun 2, 202518.5018.5018.5018.50-0.54%10
May 30, 202518.4018.4018.4018.40-3.37%10
May 29, 202517.8017.8017.8017.80--0.56%-
May 28, 202517.9017.9017.9017.90---
May 27, 202517.9017.9017.9017.90-0.56%-
May 26, 202517.8017.8017.8017.80--0.56%10