artec technologies AG - A6T.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.94	1.94	1.94	1.94	1.94	719
September 05, 2025	1.94	1.94	1.94	1.94	1.94	719
September 04, 2025	1.97	1.94	1.94	1.97	1.94	719
September 03, 2025	1.88	1.92	1.92	1.92	1.88	1
September 02, 2025	1.92	1.92	1.92	1.92	1.92	83
September 01, 2025	1.95	1.93	1.93	1.95	1.93	83
August 29, 2025	1.93	1.93	1.93	1.93	1.9	9,153
August 28, 2025	2.12	2	2	2.12	2	13,920
August 27, 2025	2.11	2.13	2.13	2.13	2.11	30
August 26, 2025	2.13	2.13	2.13	2.13	2.13	2,005
August 25, 2025	2.13	2.13	2.13	2.13	2.13	2,005
August 22, 2025	2.13	2.13	2.13	2.13	2.13	2,005
August 21, 2025	2.19	2.19	2.19	2.19	2.19	2,005
August 20, 2025	2.17	2.17	2.17	2.17	2.17	2,005
August 19, 2025	2.16	2.18	2.18	2.22	2.16	2,005
August 18, 2025	2.24	2.24	2.24	2.24	2.24	4,025
August 15, 2025	2.27	2.27	2.27	2.27	2.19	4,025
August 14, 2025	2.2	2.2	2.2	2.2	2.2	1,302
August 13, 2025	2.2	2.2	2.2	2.2	2.2	1,302
August 12, 2025	2.2	2.2	2.2	2.2	2.2	1,302
August 11, 2025	2	2.2	2.2	2.2	2	1,302
August 08, 2025	2.02	2.06	2.06	2.07	2.02	1,205
August 07, 2025	2.01	2.09	2.09	2.09	2.01	35
August 06, 2025	1.9	1.95	1.95	1.95	1.9	1,544
August 05, 2025	1.99	1.94	1.94	1.99	1.88	11,889
August 04, 2025	2.18	2.03	2.03	2.18	2.03	2,793
August 01, 2025	2.15	2.19	2.19	2.19	2.15	800
July 31, 2025	2.25	2.2	2.2	2.25	2.17	46
July 30, 2025	2.19	2.18	2.18	2.19	2.18	2,881
July 29, 2025	2.26	2.27	2.27	2.33	2.25	2,739
July 28, 2025	2.21	2.19	2.19	2.21	2.18	1,301
July 25, 2025	2.23	2.3	2.3	2.3	2.22	631
July 24, 2025	2.24	2.24	2.24	2.25	2.24	339
July 23, 2025	2.43	2.25	2.25	2.44	2.24	1,058
July 22, 2025	2.32	2.35	2.35	2.37	2.32	255
July 21, 2025	2.64	2.37	2.37	2.64	2.37	3,192
July 18, 2025	2.52	2.52	2.52	2.52	2.52	3,066
July 17, 2025	2.47	2.48	2.48	2.48	2.45	3,066
July 16, 2025	2.44	2.55	2.55	2.55	2.44	5,275
July 15, 2025	2.44	2.38	2.38	2.5	2.31	11,725
July 14, 2025	2.3	2.3	2.3	2.44	2.28	15,770
July 11, 2025	2.13	2.24	2.24	2.34	2.13	7,675
July 10, 2025	2.12	2.21	2.21	2.23	2.05	565
July 09, 2025	2.31	2.19	2.19	2.36	2.06	21,762
July 08, 2025	2.54	2.49	2.49	2.54	2.43	2,930
July 07, 2025	2.13	2.45	2.45	2.5	2.13	53,495
July 04, 2025	2	2.12	2.12	2.14	1.98	2,960
July 03, 2025	1.92	2	2	2	1.92	15,110
July 02, 2025	2.09	2.09	2.09	2.09	2.09	20
July 01, 2025	2.1	2.1	2.1	2.1	2.1	20
June 30, 2025	1.99	2.04	2.04	2.04	1.99	20
June 27, 2025	2.09	2.05	2.05	2.09	2.05	500
June 26, 2025	2.04	2.04	2.04	2.04	2.04	6
June 25, 2025	2.1	2.1	2.1	2.1	2.1	6
June 24, 2025	2.09	2.09	2.09	2.09	2.09	6
June 23, 2025	2.09	2.09	2.09	2.09	2.09	6
June 20, 2025	2.1	2.1	2.1	2.1	2.1	6
June 19, 2025	2.09	2.09	2.09	2.09	2.09	6
June 18, 2025	1.96	2.1	2.1	2.1	1.96	6
June 17, 2025	2.02	2.03	2.03	2.03	2.02	1,260

artec technologies AG (A6T.DE) XETRA