artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 2,494 |
| 2025-02-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-02-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-02-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-02-17 | 1.820 | 1.830 | 1.770 | 1.800 | 1.800 | 861 |
| 2025-02-14 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 2,598 |
| 2025-02-13 | 1.820 | 1.820 | 1.770 | 1.800 | 1.800 | 1,132 |
| 2025-02-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-02-11 | 1.780 | 1.810 | 1.770 | 1.770 | 1.770 | 2,411 |
| 2025-02-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-02-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-03 | 1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 5,746 |
| 2025-01-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-01-30 | 1.760 | 1.790 | 1.710 | 1.710 | 1.710 | 4,766 |
| 2025-01-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-27 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 1,000 |
| 2025-01-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-01-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-01-16 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 2,000 |
| 2025-01-15 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 2 |
| 2025-01-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-01-10 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 1,220 |
| 2025-01-09 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 395 |
| 2025-01-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 200 |
| 2025-01-03 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,000 |
| 2025-01-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-12-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-12-27 | 1.770 | 1.820 | 1.760 | 1.820 | 1.820 | 820 |
| 2024-12-23 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 1 |
| 2024-12-20 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 3,374 |
| 2024-12-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-12-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-17 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 660 |
| 2024-12-16 | 1.900 | 1.900 | 1.830 | 1.840 | 1.840 | 102 |
| 2024-12-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-12-12 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 3,359 |
| 2024-12-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-12-09 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 2,124 |
| 2024-12-06 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 4,000 |
| 2024-12-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-12-04 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 500 |
| 2024-12-03 | 1.800 | 1.860 | 1.800 | 1.820 | 1.820 | 2,101 |
| 2024-12-02 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 1,000 |
| 2024-11-29 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 500 |
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.