Skip to main content
logo
Atlas Copco AB (publ) (BIT:1ATCA)
Italy flag Italy · Delayed Price · Currency is EUR
16.60
-0.38 (-2.27%)
At close: Apr 17, 2026

BIT:1ATCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.6017.6017.6016.6016.60-2.27%2,700
Apr 16, 202616.9916.9916.9916.9916.990.03%-
Apr 15, 202616.9816.9816.9816.9816.981.71%-
Apr 14, 202616.7016.7016.7016.7016.701.86%-
Apr 13, 202616.3916.3916.3916.3916.391.71%-
Apr 10, 202616.1216.1216.1216.1216.124.85%-
Apr 9, 202615.3715.3715.3715.3715.37-2.72%-
Apr 8, 202615.8015.8015.8015.8015.801.74%-
Apr 7, 202615.5315.5315.5315.5315.530.45%-
Apr 2, 202615.4615.4615.4615.4615.462.25%-
Apr 1, 202615.1215.1215.1215.1215.12-0.53%-
Mar 31, 202615.2015.2015.2015.2015.200.56%-
Mar 30, 202615.4715.4814.8515.1215.120.13%2,957
Mar 27, 202615.1015.1015.1015.1015.102.58%-
Mar 26, 202614.7214.7214.7214.7214.720.07%-
Mar 25, 202614.7114.7114.7114.7114.711.27%-
Mar 24, 202614.5214.5214.5214.5214.52-1.39%-
Mar 23, 202614.1414.6714.1414.7314.73-3.57%45
Mar 20, 202615.2715.2715.2715.2715.27-1.29%-
Mar 19, 202615.4715.4715.4715.4715.47-2.06%-
Mar 18, 202615.8015.8015.8015.8015.800.35%-
Mar 17, 202615.7415.7415.7415.7415.74-1.25%-
Mar 16, 202615.9415.9415.9415.9415.94-1.73%-
Mar 13, 202616.2216.2216.2216.2216.221.66%-
Mar 12, 202615.9615.9615.9615.9615.96-0.81%-
Mar 11, 202616.0916.0916.0916.0916.09-1.44%-
Mar 10, 202616.3216.3216.3216.3216.32-1.09%-
Mar 9, 202616.5016.5016.5016.5016.50-2.16%-
Mar 6, 202616.8716.8716.8716.8716.871.44%-
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%-