artec technologies AG (A6T.DE) XETRA
2.05
-0.1(-4.65%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.05
-0.1(-4.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3,871 |
| April 01, 2026 | 2.1 | 2.15 | 2.15 | 2.15 | 2.1 | 16 |
| March 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 446 |
| March 30, 2026 | 2.01 | 2.04 | 2.04 | 2.05 | 2.01 | 446 |
| March 27, 2026 | 2.1 | 2.06 | 2.06 | 2.1 | 2.02 | 81 |
| March 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 87 |
| March 25, 2026 | 2.03 | 2.07 | 2.07 | 2.07 | 2.03 | 87 |
| March 24, 2026 | 2.06 | 2.08 | 2.08 | 2.1 | 2.06 | 215 |
| March 23, 2026 | 2.04 | 2.29 | 2.29 | 2.29 | 2.04 | 53 |
| March 20, 2026 | 2 | 2.03 | 2.03 | 2.03 | 1.98 | 2,491 |
| March 19, 2026 | 2 | 2.03 | 2.03 | 2.03 | 2 | 27 |
| March 18, 2026 | 2 | 2.03 | 2.03 | 2.03 | 2 | 1,455 |
| March 17, 2026 | 2.14 | 2.08 | 2.08 | 2.2 | 2.08 | 4,816 |
| March 16, 2026 | 2.15 | 2.07 | 2.07 | 2.15 | 2.07 | 3 |
| March 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1 |
| March 12, 2026 | 2.13 | 2.06 | 2.06 | 2.13 | 2.05 | 87 |
| March 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1,398 |
| March 10, 2026 | 2.04 | 2.05 | 2.05 | 2.05 | 2.04 | 1,398 |
| March 09, 2026 | 2.05 | 2.02 | 2.02 | 2.05 | 2.02 | 10 |
| March 06, 2026 | 1.97 | 2.02 | 2.02 | 2.02 | 1.97 | 3 |
| March 05, 2026 | 2.05 | 2.02 | 2.02 | 2.05 | 2.02 | 15 |
| March 04, 2026 | 2.05 | 1.99 | 1.99 | 2.05 | 1.92 | 6,095 |
| March 03, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 504 |
| March 02, 2026 | 2.09 | 2.14 | 2.14 | 2.2 | 2.09 | 965 |
| February 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1,139 |
| February 26, 2026 | 2.11 | 2.16 | 2.16 | 2.16 | 2.08 | 1,139 |
| February 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1,001 |
| February 24, 2026 | 2.2 | 2.16 | 2.16 | 2.2 | 2.16 | 1,001 |
| February 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3 |
| February 20, 2026 | 2.2 | 2.16 | 0 | 2.2 | 2.16 | 3 |
| February 19, 2026 | 2.14 | 2.17 | 0 | 2.2 | 2.14 | 2,454 |
| February 18, 2026 | 2.3 | 2.22 | 0 | 2.3 | 2.22 | 4 |
| February 17, 2026 | 2.15 | 2.22 | 0 | 2.22 | 2.15 | 2,000 |
| February 16, 2026 | 2.3 | 2.22 | 0 | 2.3 | 2.21 | 2,002 |
| February 13, 2026 | 2.22 | 2.22 | 0 | 2.22 | 2.22 | 9,210 |
| February 12, 2026 | 2.23 | 2.22 | 0 | 2.23 | 2.15 | 9,210 |
| February 11, 2026 | 2.18 | 2.16 | 0 | 2.2 | 2.16 | 377 |
| February 10, 2026 | 2.26 | 2.26 | 0 | 2.26 | 2.26 | 500 |
| February 09, 2026 | 2.21 | 2.25 | 0 | 2.25 | 2.21 | 500 |
| February 06, 2026 | 2.22 | 2.3 | 0 | 2.3 | 2.2 | 4,505 |
| February 05, 2026 | 2.26 | 2.26 | 0 | 2.26 | 2.26 | 35 |
| February 04, 2026 | 2.31 | 2.31 | 0 | 2.31 | 2.31 | 108 |
| February 03, 2026 | 2.24 | 2.3 | 0 | 2.38 | 2.24 | 108 |
| February 02, 2026 | 2.25 | 2.32 | 0 | 2.32 | 2.25 | 219 |
| January 30, 2026 | 2.25 | 2.32 | 0 | 2.32 | 2.25 | 15 |
| January 29, 2026 | 2.38 | 2.32 | 0 | 2.44 | 2.26 | 121 |
| January 28, 2026 | 2.37 | 2.32 | 0 | 2.38 | 2.32 | 162 |
| January 27, 2026 | 2.32 | 2.32 | 0 | 2.32 | 2.32 | 162 |
| January 26, 2026 | 2.23 | 2.3 | 0 | 2.38 | 2.23 | 162 |
| January 23, 2026 | 2.23 | 2.27 | 0 | 2.3 | 2.23 | 1,502 |
| January 22, 2026 | 2.23 | 2.28 | 0 | 2.37 | 2.23 | 100 |
| January 21, 2026 | 2.27 | 2.3 | 0 | 2.35 | 2.27 | 870 |
| January 20, 2026 | 2.31 | 2.31 | 0 | 2.4 | 2.3 | 1,326 |
| January 19, 2026 | 2.27 | 2.23 | 0 | 2.27 | 2.2 | 2,783 |
| January 16, 2026 | 2.37 | 2.36 | 0 | 2.37 | 2.36 | 2,481 |
| January 15, 2026 | 2.52 | 2.45 | 0 | 2.52 | 2.45 | 2 |
| January 14, 2026 | 2.42 | 2.47 | 0 | 2.47 | 2.42 | 991 |
| January 13, 2026 | 2.42 | 2.48 | 0 | 2.48 | 2.42 | 55 |
| January 12, 2026 | 2.49 | 2.46 | 0 | 2.59 | 2.42 | 5,683 |
| January 09, 2026 | 2.6 | 2.55 | 0 | 2.6 | 2.5 | 208 |