artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 6 |
| 2025-05-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 6 |
| 2025-05-19 | 2.180 | 2.220 | 2.180 | 2.220 | 2.220 | 6 |
| 2025-05-16 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 38 |
| 2025-05-15 | 2.290 | 2.290 | 2.210 | 2.230 | 2.230 | 38 |
| 2025-05-14 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2025-05-13 | 2.210 | 2.260 | 2.210 | 2.260 | 2.260 | 4,986 |
| 2025-05-12 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2025-05-09 | 2.210 | 2.210 | 2.180 | 2.180 | 2.180 | 85 |
| 2025-05-08 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 0 |
| 2025-05-07 | 2.060 | 2.060 | 2.030 | 2.030 | 2.030 | 300 |
| 2025-05-06 | 2.170 | 2.170 | 2.100 | 2.110 | 2.110 | 115 |
| 2025-05-05 | 2.140 | 2.170 | 2.130 | 2.170 | 2.170 | 117 |
| 2025-05-02 | 2.140 | 2.140 | 2.090 | 2.090 | 2.090 | 4 |
| 2025-04-30 | 2.130 | 2.130 | 2.100 | 2.100 | 2.100 | 1,077 |
| 2025-04-29 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-04-28 | 2.050 | 2.130 | 2.000 | 2.070 | 2.070 | 1,229 |
| 2025-04-25 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-04-24 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-04-23 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 55 |
| 2025-04-22 | 1.980 | 2.120 | 1.980 | 2.070 | 2.070 | 4,310 |
| 2025-04-17 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-04-16 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-04-15 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-04-14 | 1.930 | 2.050 | 1.930 | 2.050 | 2.050 | 1,203 |
| 2025-04-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-04-10 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 300 |
| 2025-04-09 | 1.920 | 1.920 | 1.700 | 1.900 | 1.900 | 961 |
| 2025-04-08 | 1.920 | 1.985 | 1.920 | 1.985 | 1.985 | 12 |
| 2025-04-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 7 |
| 2025-04-04 | 1.990 | 1.990 | 1.930 | 1.990 | 1.990 | 2,243 |
| 2025-04-03 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 357 |
| 2025-04-02 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 10,987 |
| 2025-04-01 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 134 |
| 2025-03-31 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 2,060 |
| 2025-03-28 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 5,500 |
| 2025-03-27 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-03-26 | 2.120 | 2.120 | 2.100 | 2.120 | 2.120 | 302 |
| 2025-03-25 | 2.200 | 2.200 | 2.040 | 2.060 | 2.060 | 4,176 |
| 2025-03-24 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2025-03-21 | 2.000 | 2.560 | 2.000 | 2.360 | 2.360 | 16,245 |
| 2025-03-20 | 2.100 | 2.100 | 2.020 | 2.060 | 2.060 | 3,252 |
| 2025-03-19 | 2.200 | 2.200 | 1.930 | 2.140 | 2.140 | 6,622 |
| 2025-03-18 | 2.400 | 2.800 | 2.100 | 2.300 | 2.300 | 32,151 |
| 2025-03-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-03-14 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 103 |
| 2025-03-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-03-12 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 2,210 |
| 2025-03-11 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 1,801 |
| 2025-03-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-03-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-03-06 | 1.890 | 1.970 | 1.870 | 1.920 | 1.920 | 9,110 |
| 2025-03-05 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 3,054 |
| 2025-03-04 | 1.860 | 1.860 | 1.780 | 1.780 | 1.780 | 6,749 |
| 2025-03-03 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 2,949 |
| 2025-02-28 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 394 |
| 2025-02-27 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 983 |
| 2025-02-26 | 1.720 | 1.790 | 1.720 | 1.760 | 1.760 | 2,248 |
| 2025-02-25 | 1.690 | 1.790 | 1.690 | 1.760 | 1.760 | 120 |
| 2025-02-24 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 140 |
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.