Skip to main content
artec technologies AG (ETR:A6T)
Germany flag Germany · Delayed Price · Currency is EUR
2.140
+0.020 (0.94%)
Apr 29, 2026, 5:35 PM CET

artec technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.072.172.072.122.12-734
Apr 27, 20262.162.162.122.122.12-117
Apr 24, 20262.172.172.122.122.120.47%20
Apr 23, 20262.162.162.042.112.11-0.47%762
Apr 22, 20262.042.172.042.122.12-0.47%15
Apr 21, 20262.102.132.102.132.13-2.29%84
Apr 20, 20262.082.182.082.182.180.46%1
Apr 17, 20262.172.172.172.172.17-0.46%102
Apr 16, 20262.132.302.002.182.189.00%4,530
Apr 15, 20262.142.142.002.002.00-1.48%46
Apr 14, 20262.102.102.032.032.03-0.49%3,000
Apr 13, 20262.102.102.042.042.04-1.45%728
Apr 10, 20262.072.072.072.072.07--
Apr 9, 20262.072.072.072.072.070.98%-
Apr 8, 20262.102.102.052.052.05-0.49%5
Apr 7, 20261.982.061.982.062.060.49%500
Apr 2, 20262.052.052.052.052.05-4.65%3,871
Apr 1, 20262.102.152.102.152.154.37%16
Mar 31, 20262.062.062.062.062.060.98%-
Mar 30, 20262.012.052.012.042.04-0.97%446
Mar 27, 20262.102.102.022.062.06-81
Mar 26, 20262.062.062.062.062.06-0.48%-
Mar 25, 20262.032.072.032.072.07-0.48%87
Mar 24, 20262.062.102.062.082.08-9.17%215
Mar 23, 20262.042.292.042.292.2912.81%53
Mar 20, 20262.002.031.982.032.03-2,491
Mar 19, 20262.002.032.002.032.03-27
Mar 18, 20262.002.032.002.032.03-2.40%1,455
Mar 17, 20262.142.202.082.082.080.48%4,816
Mar 16, 20262.152.152.072.072.07-3
Mar 13, 20262.072.072.072.072.070.49%1
Mar 12, 20262.132.132.052.062.06-87
Mar 11, 20262.062.062.062.062.060.49%-
Mar 10, 20262.042.052.042.052.051.49%1,398
Mar 9, 20262.052.052.022.022.02-10
Mar 6, 20261.972.021.972.022.02-3
Mar 5, 20262.052.052.022.022.021.76%15
Mar 4, 20262.052.051.921.991.99-3.17%6,095
Mar 3, 20262.052.052.052.052.05-4.21%504
Mar 2, 20262.092.202.092.142.14-0.93%965
Feb 27, 20262.162.162.162.162.16--
Feb 26, 20262.112.162.082.162.16-1,139
Feb 25, 20262.162.162.162.162.16--
Feb 24, 20262.202.202.162.162.160.47%1,001
Feb 23, 20262.152.152.152.152.15-0.46%-
Feb 20, 20262.202.202.162.162.16-0.46%3
Feb 19, 20262.142.202.142.172.17-2.25%2,454
Feb 18, 20262.302.302.222.222.22-4
Feb 17, 20262.152.222.152.222.22-2,000
Feb 16, 20262.302.302.212.222.22-2,002
Feb 13, 20262.222.222.222.222.22--
Feb 12, 20262.232.232.152.222.222.78%9,210
Feb 11, 20262.182.202.162.162.16-4.42%377
Feb 10, 20262.262.262.262.262.260.44%500
Feb 9, 20262.212.252.212.252.25-2.17%500
Feb 6, 20262.222.302.202.302.301.77%4,505
Feb 5, 20262.262.262.262.262.26-2.16%35
Feb 4, 20262.312.312.312.312.310.43%-
Feb 3, 20262.242.382.242.302.30-0.86%108
Feb 2, 20262.252.322.252.322.32-219
Jan 30, 20262.252.322.252.322.32-15
Jan 29, 20262.382.442.262.322.32-121
Jan 28, 20262.372.382.322.322.32-50
Jan 27, 20262.322.322.322.322.320.87%-
Jan 26, 20262.232.382.232.302.301.32%162
Jan 23, 20262.232.302.232.272.27-0.44%1,502
Jan 22, 20262.232.372.232.282.28-0.87%100
Jan 21, 20262.272.352.272.302.30-0.43%870
Jan 20, 20262.312.402.302.312.313.59%1,326
Jan 19, 20262.272.272.202.232.23-5.51%2,783
Jan 16, 20262.372.372.362.362.36-3.67%2,481
Jan 15, 20262.522.522.452.452.45-0.81%2
Jan 14, 20262.422.472.422.472.47-0.40%991
Jan 13, 20262.422.482.422.482.480.81%55
Jan 12, 20262.492.592.422.462.46-3.53%5,683
Jan 9, 20262.602.602.502.552.55-0.39%208
Jan 8, 20262.632.652.562.562.56-0.39%1,698
Jan 7, 20262.572.572.572.572.571.18%-
Jan 6, 20262.532.642.492.542.541.20%1,260
Jan 5, 20262.492.652.492.512.51-1.95%1,878
Jan 2, 20262.472.652.412.562.564.07%6,508
Dec 30, 20252.492.492.422.462.46-1.20%39
Dec 29, 20252.272.542.272.492.4913.70%29,464
Dec 23, 20252.382.392.122.192.19-3.95%12,836
Dec 22, 20252.312.312.272.282.28-3.80%2,771
Dec 19, 20252.312.372.312.372.37-0.42%178
Dec 18, 20252.412.442.382.382.38-1.24%516
Dec 17, 20252.202.412.202.412.414.78%7,537
Dec 16, 20252.322.322.302.302.30-388
Dec 15, 20252.162.342.162.302.304.07%2,359
Dec 12, 20252.162.212.162.212.213.27%300
Dec 11, 20252.202.202.102.142.14-4.89%1,920
Dec 10, 20252.232.292.212.252.25-0.88%3,534
Dec 9, 20252.252.272.252.272.27-0.87%544
Dec 8, 20252.322.322.292.292.29-4.58%2,343
Dec 5, 20252.682.682.352.402.40-9.43%3,884
Dec 4, 20252.442.802.442.652.6512.29%21,043
Dec 3, 20252.352.402.232.362.361.72%4,723
Dec 2, 20252.432.432.282.322.32-1.28%4,237
Dec 1, 20252.302.442.302.352.355.86%16,400