Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 14.51
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.17% | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.11% | - |
| Oct 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.35% | - |
| Oct 13, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.16% | - |
| Oct 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.27% | - |
| Oct 9, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Oct 8, 2025 | 16.30 | 16.30 | 15.65 | 15.46 | 15.46 | -0.48% | 740 |
| Oct 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% | - |
| Oct 6, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 11.17% | - |
| Oct 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Oct 2, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.37% | - |
| Oct 1, 2025 | 13.78 | 14.20 | 13.78 | 14.20 | 14.20 | 1.57% | 39 |
| Sep 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.27% | - |
| Sep 29, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.41% | - |