artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 5,006 |
| 2026-10-16 | 1.850 | 1.895 | 1.840 | 1.860 | 1.860 | 19 |
| 2026-10-15 | 1.930 | 1.930 | 1.860 | 1.860 | 1.860 | 35 |
| 2026-10-14 | 1.865 | 1.870 | 1.865 | 1.865 | 1.865 | 13,858 |
| 2026-10-13 | 1.880 | 1.880 | 1.800 | 1.865 | 1.865 | 13,858 |
| 2026-10-12 | 1.880 | 1.940 | 1.880 | 1.885 | 1.885 | 7,959 |
| 2026-10-09 | 1.920 | 1.920 | 1.815 | 1.895 | 1.895 | 2,502 |
| 2026-10-08 | 1.875 | 1.940 | 1.875 | 1.920 | 1.920 | 277 |
| 2026-10-07 | 1.875 | 1.940 | 1.875 | 1.890 | 1.890 | 2 |
| 2026-10-06 | 1.890 | 1.890 | 1.820 | 1.890 | 1.890 | 1,799 |
| 2026-10-05 | 1.905 | 1.940 | 1.890 | 1.910 | 1.910 | 581 |
| 2026-10-02 | 1.885 | 1.885 | 1.820 | 1.835 | 1.835 | 2,000 |
| 2026-10-01 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 205 |
| 2026-09-30 | 1.990 | 2.000 | 1.875 | 1.965 | 1.965 | 5,456 |
| 2026-09-29 | 1.925 | 1.990 | 1.925 | 1.990 | 1.990 | 178 |
| 2026-09-28 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 667 |
| 2026-09-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 124 |
| 2026-09-24 | 1.880 | 1.930 | 1.880 | 1.890 | 1.890 | 886 |
| 2026-09-23 | 1.875 | 1.880 | 1.870 | 1.880 | 1.880 | 1 |
| 2026-09-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2026-09-21 | 1.810 | 1.890 | 1.810 | 1.890 | 1.890 | 1 |
| 2026-09-18 | 1.875 | 1.880 | 1.875 | 1.880 | 1.880 | 22 |
| 2026-09-17 | 1.865 | 1.880 | 1.865 | 1.880 | 1.880 | 0 |
| 2026-09-16 | 1.860 | 1.905 | 1.860 | 1.865 | 1.865 | 22 |
| 2026-09-15 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 4,541 |
| 2026-09-14 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 210 |
| 2026-09-11 | 1.930 | 1.935 | 1.930 | 1.935 | 1.935 | 0 |
| 2026-09-10 | 1.930 | 1.935 | 1.930 | 1.935 | 1.935 | 210 |
| 2026-09-09 | 1.930 | 1.960 | 1.930 | 1.935 | 1.935 | 3 |
| 2026-09-08 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 1,313 |
| 2026-09-07 | 2.040 | 2.040 | 1.940 | 1.940 | 1.940 | 22,589 |
| 2026-09-04 | 2.090 | 2.090 | 2.050 | 2.050 | 2.050 | 6 |
| 2026-09-03 | 2.020 | 2.070 | 1.980 | 2.070 | 2.070 | 2,638 |
| 2026-09-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5,801 |
| 2026-09-01 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 5,801 |
| 2026-08-31 | 2.120 | 2.120 | 2.040 | 2.070 | 2.070 | 5,801 |
| 2026-08-28 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 50 |
| 2026-08-27 | 2.190 | 2.200 | 2.130 | 2.130 | 2.130 | 1,000 |
| 2026-08-26 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 339 |
| 2026-08-25 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 339 |
| 2026-08-24 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2026-08-21 | 2.200 | 2.200 | 2.080 | 2.140 | 2.140 | 339 |
| 2026-08-20 | 2.090 | 2.140 | 2.090 | 2.140 | 2.140 | 94 |
| 2026-08-19 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 97 |
| 2026-08-18 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 97 |
| 2026-08-17 | 2.240 | 2.240 | 2.090 | 2.170 | 2.170 | 97 |
| 2026-08-14 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 410 |
| 2026-08-13 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 410 |
| 2026-08-12 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,900 |
| 2026-08-11 | 2.170 | 2.170 | 2.150 | 2.160 | 2.160 | 1,974 |
| 2026-08-10 | 2.200 | 2.230 | 2.200 | 2.230 | 2.230 | 1 |
| 2026-08-07 | 2.300 | 2.300 | 2.160 | 2.230 | 2.230 | 418 |
| 2026-08-06 | 2.300 | 2.300 | 2.230 | 2.230 | 2.230 | 1 |
| 2026-08-05 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 1 |
| 2026-08-04 | 2.300 | 2.300 | 2.230 | 2.230 | 2.230 | 1 |
| 2026-08-03 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 14 |
| 2026-07-31 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 14 |
| 2026-07-30 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 8 |
| 2026-07-29 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 8 |
| 2026-07-28 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 8 |
Page 1 of 22 · 1,278 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.