artec technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.310	2.310	2.310	2.310	2.310	108
2026-02-03	2.240	2.380	2.240	2.300	2.300	108
2026-02-02	2.250	2.320	2.250	2.320	2.320	219
2026-01-30	2.250	2.320	2.250	2.320	2.320	15
2026-01-29	2.380	2.440	2.260	2.320	2.320	121
2026-01-28	2.370	2.380	2.320	2.320	2.320	50
2026-01-27	2.320	2.320	2.320	2.320	2.320	162
2026-01-26	2.230	2.380	2.230	2.300	2.300	162
2026-01-23	2.230	2.300	2.230	2.270	2.270	1,502
2026-01-22	2.230	2.370	2.230	2.280	2.280	100
2026-01-21	2.270	2.350	2.270	2.300	2.300	870
2026-01-20	2.310	2.400	2.300	2.310	2.310	1,326
2026-01-19	2.270	2.270	2.200	2.230	2.230	2,783
2026-01-16	2.370	2.370	2.360	2.360	2.360	2,481
2026-01-15	2.520	2.520	2.450	2.450	2.450	2
2026-01-14	2.420	2.470	2.420	2.470	2.470	991
2026-01-13	2.420	2.480	2.420	2.480	2.480	55
2026-01-12	2.490	2.590	2.420	2.460	2.460	5,683
2026-01-09	2.600	2.600	2.500	2.550	2.550	208
2026-01-08	2.630	2.650	2.560	2.560	2.560	1,698
2026-01-07	2.570	2.570	2.570	2.570	2.570	1,260
2026-01-06	2.530	2.640	2.490	2.540	2.540	1,260
2026-01-05	2.490	2.650	2.490	2.510	2.510	1,878
2026-01-02	2.470	2.650	2.410	2.560	2.560	6,508
2025-12-30	2.490	2.490	2.420	2.460	2.460	39
2025-12-29	2.270	2.540	2.270	2.490	2.490	29,464
2025-12-23	2.380	2.390	2.120	2.190	2.190	12,836
2025-12-22	2.310	2.310	2.270	2.280	2.280	2,771
2025-12-19	2.310	2.370	2.310	2.370	2.370	178
2025-12-18	2.140	2.140	2.140	2.140	2.140	516
2025-12-17	2.140	2.140	2.140	2.140	2.140	7,537
2025-12-16	2.140	2.140	2.140	2.140	2.140	388
2025-12-15	2.140	2.140	2.140	2.140	2.140	2,359
2025-12-12	2.140	2.140	2.140	2.140	2.140	300
2025-12-11	2.200	2.200	2.100	2.140	2.140	1,920
2025-12-10	2.230	2.290	2.210	2.250	2.250	3,534
2025-12-09	2.250	2.270	2.250	2.270	2.270	544
2025-12-08	2.320	2.320	2.290	2.290	2.290	2,343
2025-12-05	2.680	2.680	2.350	2.400	2.400	3,884
2025-12-04	2.440	2.800	2.440	2.650	2.650	21,043
2025-12-03	2.350	2.400	2.230	2.360	2.360	7,723
2025-12-02	2.430	2.430	2.280	2.320	2.320	4,237
2025-12-01	2.300	2.440	2.300	2.350	2.350	0
2025-11-28	2.200	2.250	2.090	2.220	2.220	14,449
2025-11-27	2.090	2.090	2.090	2.090	2.090	0
2025-11-26	2.100	2.100	2.100	2.100	2.100	0
2025-11-25	2.180	2.180	2.080	2.100	2.100	3,005
2025-11-24	2.150	2.150	2.150	2.150	2.150	35
2025-11-21	2.180	2.180	2.100	2.150	2.150	432
2025-11-20	2.110	2.110	2.110	2.110	2.110	1,500
2025-11-19	2.100	2.100	2.100	2.100	2.100	1,500
2025-11-18	2.100	2.100	2.100	2.100	2.100	1,500
2025-11-17	2.160	2.160	2.110	2.110	2.110	52
2025-11-14	2.090	2.090	2.090	2.090	2.090	1,250
2025-11-13	2.070	2.070	2.070	2.070	2.070	1,250
2025-11-12	2.020	2.070	2.020	2.070	2.070	1,129
2025-11-11	2.080	2.080	2.080	2.080	2.080	599
2025-11-10	2.060	2.080	2.040	2.080	2.080	410
2025-11-07	2.150	2.150	2.150	2.150	2.150	1,360
2025-11-06	2.150	2.150	2.150	2.150	2.150	1,250

← NewerPage 4 of 5 · 253 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.