Want to see DE:A6T full AI Analyst Report?
artec technologies AG (A6T) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | +2.56% | 1 | 0.00 |
| Oct 29, 2026 | 1.76 | 1.99 | 1.76 | 1.95 | 1.95 | +10.80% | 1,314 | 0.92 |
| Oct 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.97 | 1.97 | 1.76 | 1.76 | 1.76 | -12.00% | 1,546 | 1.10 |
| Oct 26, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | +0.00% | 605 | 0.43 |
| Oct 23, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | +9.89% | 6 | 0.00 |
| Oct 22, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +3.41% | 711 | 0.51 |
| Oct 21, 2026 | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 1,418 | 1.04 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.56% | 0 | 0.00 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -4.84% | 5,006 | 3.90 |
| Oct 16, 2026 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | +0.00% | 19 | 0.01 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -0.27% | 35 | 0.03 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.88 | 1.88 | 1.80 | 1.87 | 1.87 | -1.06% | 13,858 | 13.04 |
| Oct 12, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 7,959 | 8.50 |
| Oct 09, 2026 | 1.92 | 1.92 | 1.82 | 1.90 | 1.90 | -1.30% | 2,502 | 2.79 |
| Oct 08, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | +1.59% | 277 | 0.31 |
| Oct 07, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | +0.00% | 2 | 0.00 |
| Oct 06, 2026 | 1.89 | 1.89 | 1.82 | 1.89 | 1.89 | -1.05% | 1,799 | 2.08 |
| Oct 05, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | +4.09% | 581 | 0.68 |
| Oct 02, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.91% | 2,000 | 2.42 |
| Oct 01, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.82% | 205 | 0.25 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.88 | 1.97 | 1.97 | -1.26% | 5,456 | 7.04 |
| Sep 29, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | +3.11% | 178 | 0.23 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | +2.12% | 667 | 0.84 |
| Sep 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | +0.53% | 886 | 0.91 |
| Sep 23, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | 0 | 0.00 |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | +0.53% | 1 | 0.00 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | +0.80% | 0 | 0.00 |
| Sep 16, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -0.80% | 22 | 0.02 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 4,541 | 4.45 |
| Sep 14, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.26% | 0 | 0.00 |
| Sep 11, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.00% | 210 | 0.20 |
| Sep 09, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | +0.78% | 3 | 0.00 |
| Sep 08, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 1,313 | 1.27 |
| Sep 07, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -5.37% | 22,589 | 26.33 |
| Sep 04, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 6 | 0.01 |
| Sep 03, 2026 | 2.02 | 2.07 | 1.98 | 2.07 | 2.07 | +1.47% | 2,638 | 2.55 |
| Sep 02, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 0 | 0.00 |
| Sep 01, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 0 | 0.00 |
| Aug 31, 2026 | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | -4.17% | 5,801 | 5.81 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | +1.41% | 50 | 0.05 |
| Aug 27, 2026 | 2.19 | 2.20 | 2.13 | 2.13 | 2.13 | +0.00% | 1,000 | 1.01 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 0 | 0.00 |
