artience Co., Ltd. (FRA:TO5)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:TO5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
| Aug 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Aug 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Aug 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Aug 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 100 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 100 |
| Aug 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Aug 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Aug 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Jul 31, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 6.84% | 100 |
| Jul 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jul 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| 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% | - |