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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.2	2.16	2.16	2.2	2.16	3
February 19, 2026	2.14	2.17	2.17	2.2	2.14	2,454
February 18, 2026	2.3	2.22	2.22	2.3	2.22	4
February 17, 2026	2.15	2.22	2.22	2.22	2.15	2,000
February 16, 2026	2.3	2.22	2.22	2.3	2.21	2,002
February 13, 2026	2.22	2.22	2.22	2.22	2.22	9,210
February 12, 2026	2.23	2.22	2.22	2.23	2.15	9,210
February 11, 2026	2.18	2.16	2.16	2.2	2.16	377
February 10, 2026	2.26	2.26	2.26	2.26	2.26	500
February 09, 2026	2.21	2.25	2.25	2.25	2.21	500
February 06, 2026	2.22	2.3	2.3	2.3	2.2	4,505
February 05, 2026	2.26	2.26	2.26	2.26	2.26	35
February 04, 2026	2.31	2.31	2.31	2.31	2.31	108
February 03, 2026	2.24	2.3	2.3	2.38	2.24	108
February 02, 2026	2.25	2.32	2.32	2.32	2.25	219
January 30, 2026	2.25	2.32	2.32	2.32	2.25	15
January 29, 2026	2.38	2.32	2.32	2.44	2.26	121
January 28, 2026	2.37	2.32	2.32	2.38	2.32	162
January 27, 2026	2.32	2.32	2.32	2.32	2.32	162
January 26, 2026	2.23	2.3	2.3	2.38	2.23	162
January 23, 2026	2.23	2.27	2.27	2.3	2.23	1,502
January 22, 2026	2.23	2.28	2.28	2.37	2.23	100
January 21, 2026	2.27	2.3	2.3	2.35	2.27	870
January 20, 2026	2.31	2.31	2.31	2.4	2.3	1,326
January 19, 2026	2.27	2.23	2.23	2.27	2.2	2,783
January 16, 2026	2.37	2.36	2.36	2.37	2.36	2,481
January 15, 2026	2.52	2.45	2.45	2.52	2.45	2
January 14, 2026	2.42	2.47	2.47	2.47	2.42	991
January 13, 2026	2.42	2.48	2.48	2.48	2.42	55
January 12, 2026	2.49	2.46	2.46	2.59	2.42	5,683
January 09, 2026	2.6	2.55	2.55	2.6	2.5	208
January 08, 2026	2.63	2.56	2.56	2.65	2.56	1,698
January 07, 2026	2.57	2.57	2.57	2.57	2.57	1,260
January 06, 2026	2.53	2.54	2.54	2.64	2.49	1,260
January 05, 2026	2.49	2.51	2.51	2.65	2.49	1,878
January 02, 2026	2.47	2.56	2.56	2.65	2.41	6,508
December 30, 2025	2.49	2.46	2.46	2.49	2.42	39
December 29, 2025	2.27	2.49	2.49	2.54	2.27	29,464
December 23, 2025	2.38	2.19	2.19	2.39	2.12	12,836
December 22, 2025	2.31	2.28	2.28	2.31	2.27	2,771
December 19, 2025	2.31	2.37	2.37	2.37	2.31	178
December 18, 2025	2.41	2.38	2.38	2.44	2.38	516
December 17, 2025	2.2	2.41	2.41	2.41	2.2	7,537
December 16, 2025	2.32	2.3	2.3	2.32	2.3	388
December 15, 2025	2.16	2.3	2.3	2.34	2.16	2,359
December 12, 2025	2.16	2.17	2.17	2.17	2.16	300
December 11, 2025	2.2	2.14	2.14	2.2	2.1	1,920
December 10, 2025	2.23	2.25	2.25	2.29	2.21	3,534
December 09, 2025	2.25	2.27	2.27	2.27	2.25	544
December 08, 2025	2.32	2.29	2.29	2.32	2.29	2,343
December 05, 2025	2.68	2.4	2.4	2.68	2.35	3,884
December 04, 2025	2.44	2.65	2.65	2.8	2.44	21,043
December 03, 2025	2.35	2.36	2.36	2.4	2.23	7,723
December 02, 2025	2.43	2.32	2.32	2.43	2.28	4,237
December 01, 2025	2.3	2.35	2.35	2.44	2.3	16,400
November 28, 2025	2.2	2.22	2.22	2.25	2.09	14,449
November 27, 2025	2.09	2.09	2.09	2.09	2.09	3,005
November 26, 2025	2.08	2.08	2.08	2.08	2.08	3,005
November 25, 2025	2.18	2.1	2.1	2.18	2.08	3,005
November 24, 2025	2.09	2.13	2.13	2.13	2.09	35

artec technologies AG (A6T.DE) XETRA