artience Co., Ltd. (FRA:TO5)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:TO5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jul 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.56% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | -1.72% | - |
| Jun 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | 1.75% | - |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | 0.88% | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | -0.88% | - |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | 1.79% | - |
| Jun 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | -0.88% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | 0.89% | - |
| Jun 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 0.90% | - |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.88 | -0.89% | - |
| Jun 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 3.70% | - |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 2.86% | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -1.87% | - |
| Jun 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - | - |
| Jun 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | -1.83% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | - | - |
| Jun 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | -2.68% | - |
| Jun 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 1.82% | - |
| Jun 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | -0.90% | - |
| Jun 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.88 | - | - |
| May 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.88 | 1.83% | - |
| May 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | - | - |
| May 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | -0.91% | - |
| May 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 1.85% | - |
| May 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | -1.82% | - |
| May 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 0.92% | - |
| May 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | 1.87% | - |
| May 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - | - |
| May 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | -1.83% | - |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.49 | 0.93% | - |
| May 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - | - |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 0.93% | - |
| May 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 0.94% | - |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |