Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 15.13
+0.55 (3.77%)
At close: Dec 30, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.13 | 15.13 | 3.77% | 47 |
| Dec 29, 2025 | 13.50 | 15.40 | 13.50 | 14.58 | 14.58 | -2.15% | 53 |
| Dec 23, 2025 | 14.88 | 14.88 | 14.88 | 14.90 | 14.90 | 0.17% | 29 |
| Dec 22, 2025 | 15.84 | 15.84 | 14.37 | 14.87 | 14.87 | -7.98% | 1,679 |
| Dec 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.16% | - |
| Dec 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 4.43% | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.83% | - |
| Dec 16, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.82% | - |
| Dec 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.03% | - |
| Dec 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.49% | - |
| Dec 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.52% | - |
| Dec 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.40% | - |
| Dec 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.79% | - |
| Dec 8, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% | - |
| Dec 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% | - |
| Dec 4, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4.11% | - |
| Dec 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.65% | - |
| Dec 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.52% | - |
| Dec 1, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.73% | - |
| Nov 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.44% | - |
| Nov 27, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% | - |
| Nov 26, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.47% | - |
| Nov 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.25% | - |
| Nov 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.90% | - |
| Nov 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.86% | - |
| Nov 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.60% | - |
| Nov 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.69% | - |
| Nov 18, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.91% | - |
| Nov 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.81% | - |
| Nov 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.13% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.14% | - |
| Nov 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.04% | - |
| Nov 11, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.86% | - |
| Nov 10, 2025 | 14.87 | 14.87 | 14.40 | 14.51 | 14.51 | 2.44% | 200 |
| Nov 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.91% | - |
| Nov 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.67% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.87% | - |
| Nov 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.83% | - |
| Nov 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.67% | - |
| Oct 31, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.17% | - |
| Oct 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% | - |
| Oct 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.12% | - |
| Oct 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.16% | - |
| Oct 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.13% | - |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% | - |
| Oct 23, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% | - |
| Oct 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.10% | - |
| Oct 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% | - |
| Oct 20, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% | - |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.70% | - |