Skip to main content
logo
Atlas Copco AB (publ) (BIT:1ATCA)
Italy flag Italy · Delayed Price · Currency is EUR
16.63
-0.17 (-1.01%)
At close: Mar 5, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.6316.6316.6316.6316.63-1.01%-
Mar 4, 202616.9916.9916.9916.8016.80-4.84%1
Mar 3, 202617.6517.6517.6517.6517.65-2.46%-
Mar 2, 202618.1018.1018.1018.1018.100.89%-
Feb 27, 202618.2218.2218.2217.9417.941.56%80
Feb 26, 202617.6717.6717.6717.6617.662.29%68
Feb 25, 202617.2717.2717.2717.2717.27-1.57%-
Feb 24, 202617.5417.5417.5417.5417.54-0.82%-
Feb 23, 202617.5017.5017.5017.6917.69-0.45%3
Feb 20, 202617.7717.7717.7717.7717.770.57%-
Feb 19, 202617.6817.6817.6817.6717.67-1.72%250
Feb 18, 202617.6817.6817.6817.9817.98-1.45%1
Feb 17, 202618.2118.2118.2118.2418.24-0.30%30
Feb 16, 202618.9118.9118.9118.3018.300.72%68
Feb 13, 202618.1718.1718.1718.1718.17-1.38%-
Feb 12, 202618.2418.2418.2418.4218.423.25%500
Feb 11, 202617.8417.8417.8417.8417.84--
Feb 10, 202617.9517.9517.9517.8417.841.57%57
Feb 9, 202617.5717.5717.5717.5717.572.42%-
Feb 6, 202616.9316.9316.9317.1517.15-2.08%200
Feb 5, 202617.5217.5217.5217.5217.520.89%-
Feb 4, 202617.3617.3617.3617.3617.360.93%-
Feb 3, 202617.2017.2017.2017.2017.200.06%-
Feb 2, 202617.1917.1917.1917.1917.19-1.80%-
Jan 30, 202617.5117.5117.5117.5117.51-2.99%-
Jan 29, 202618.0518.0518.0518.0518.05-0.28%-
Jan 28, 202618.1018.1018.1018.1018.10-1.42%-
Jan 27, 202618.3618.3618.3618.3618.36-3.09%-
Jan 26, 202618.5918.6118.5918.9418.943.02%370
Jan 23, 202618.5918.5918.5918.3918.390.41%100
Jan 22, 202618.8318.8318.8318.3118.315.20%16
Jan 21, 202617.4117.4117.4117.4117.411.78%-
Jan 20, 202617.2117.2117.2117.1017.10-7.84%200
Jan 19, 202618.5618.5618.5618.5618.56-0.30%-
Jan 16, 202618.6118.6118.6118.6118.619.79%-
Jan 15, 202616.6617.3016.6616.9516.9511.59%540
Jan 14, 202617.6617.6617.6615.1915.19-7.63%40
Jan 13, 202616.4516.4516.4516.4516.45-0.27%-
Jan 12, 202617.8117.8116.8016.4916.49-3.26%424
Jan 9, 202616.4516.4516.4517.0517.050.03%4
Jan 8, 202616.6616.6616.6617.0417.04-0.81%200
Jan 7, 202616.8917.4216.8917.1817.18-4.90%885
Jan 6, 202617.1117.1117.1118.0718.0716.10%327
Jan 5, 202615.5615.5615.5615.5615.561.83%-
Jan 2, 202615.2815.2815.2815.2815.281.02%-
Dec 30, 202515.0015.0015.0015.1315.133.77%47
Dec 29, 202513.5015.4013.5014.5814.58-2.15%53
Dec 23, 202514.8814.8814.8814.9014.900.17%29
Dec 22, 202515.8415.8414.3714.8714.87-7.98%1,679
Dec 19, 202516.1616.1616.1616.1616.163.16%-