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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.18	2.15	2.15	2.18	2.1	432
November 20, 2025	2.11	2.11	2.11	2.11	2.11	1,500
November 19, 2025	2.1	2.1	2.1	2.1	2.1	1,500
November 18, 2025	2.1	2.1	2.1	2.1	2.1	1,500
November 17, 2025	2.16	2.11	2.11	2.16	2.11	52
November 14, 2025	2.09	2.09	2.09	2.09	2.09	1,250
November 13, 2025	2.02	2.09	2.09	2.09	2.02	1,250
November 12, 2025	2.02	2.07	2.07	2.07	2.02	1,129
November 11, 2025	2.08	2.08	2.08	2.08	2.08	599
November 10, 2025	2.06	2.08	2.08	2.08	2.04	410
November 07, 2025	2.1	2.11	2.11	2.11	2.08	1,360
November 06, 2025	2.15	2.15	2.15	2.15	2.15	1,250
November 05, 2025	2.1	2.14	2.14	2.14	2.1	1,250
November 04, 2025	2.23	2.17	2.17	2.23	2.17	860
November 03, 2025	2.23	2.18	2.18	2.23	2.11	67
October 31, 2025	2.1	2.16	2.16	2.16	2.1	520
October 30, 2025	2.17	2.17	2.17	2.17	2.17	1,590
October 29, 2025	2.24	2.17	2.17	2.25	2.11	1,590
October 28, 2025	2.18	2.18	2.18	2.18	2.18	222
October 27, 2025	2.24	2.18	2.18	2.24	2.11	222
October 24, 2025	2.24	2.2	2.2	2.24	2.14	629
October 23, 2025	2.24	2.18	2.18	2.24	2.11	810
October 22, 2025	2.26	2.18	2.18	2.26	2.18	1,870
October 21, 2025	2.01	2.21	2.21	2.25	2.01	5,270
October 20, 2025	2.11	2.08	2.08	2.16	2.04	12,917
October 17, 2025	2.14	2.08	2.08	2.14	2.04	6,150
October 16, 2025	2.36	2.22	2.22	2.36	2.09	9,577

artec technologies AG (A6T.DE) XETRA