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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.21	2.29	2.29	2.36	2.21	7,094
October 14, 2025	2.14	2.16	2.16	2.2	2.06	6,060
October 13, 2025	2.13	2.1	2.1	2.13	2.1	1,000
October 10, 2025	2.16	2.1	2.1	2.16	2.08	3,218
October 09, 2025	2.04	2.1	2.1	2.11	1.97	4,671
October 08, 2025	2	2.02	2.02	2.02	2	2,000
October 07, 2025	2	2.07	2.07	2.11	2	4,488
October 06, 2025	1.94	2	2	2	1.94	238
October 03, 2025	2	1.97	1.97	2	1.97	9
October 02, 2025	1.95	1.98	1.98	1.98	1.95	64
October 01, 2025	2.03	2	2	2.03	1.96	1,407
September 30, 2025	1.96	1.96	1.96	1.96	1.96	474
September 29, 2025	2	1.96	1.96	2	1.95	474
September 26, 2025	2.05	2.05	2.05	2.05	2.05	4,361
September 25, 2025	2.01	2.01	2.01	2.19	2	4,361
September 24, 2025	1.92	1.94	1.94	1.94	1.9	1,021
September 23, 2025	2.01	1.98	1.98	2.01	1.98	500
September 22, 2025	1.96	1.96	1.96	1.96	1.96	48
September 19, 2025	1.93	1.97	1.97	1.97	1.93	48
September 18, 2025	1.98	1.98	1.98	1.98	1.98	1
September 17, 2025	1.93	1.95	1.95	1.95	1.93	1
September 16, 2025	2	2	2	2	2	2
September 15, 2025	2	2	2	2	2	2
September 12, 2025	1.96	1.96	1.96	1.96	1.96	24
September 11, 2025	1.96	1.93	1.93	1.96	1.93	24
September 10, 2025	1.98	1.96	1.96	1.98	1.96	2,104
September 09, 2025	1.94	1.94	1.94	1.94	1.94	719
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

artec technologies AG (A6T.DE) XETRA