Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 17.69
+0.81 (4.83%)
At close: Jun 16, 2026
BIT:1ATCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 17.74 | 17.74 | 17.74 | 17.69 | 17.69 | 4.83% | 61 |
| Jun 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.09% | - |
| Jun 12, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.46% | - |
| Jun 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% | - |
| Jun 10, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.63% | - |
| Jun 9, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.12% | - |
| Jun 8, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.33% | - |
| Jun 5, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% | - |
| Jun 4, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.09% | - |
| Jun 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.78% | - |
| Jun 2, 2026 | 16.33 | 16.33 | 16.33 | 16.31 | 16.31 | 1.68% | 2 |
| Jun 1, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.02% | - |
| May 29, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.37% | - |
| May 28, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.81% | - |
| May 27, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.15% | - |
| May 26, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% | - |
| May 25, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.67% | - |
| May 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.54% | - |
| May 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.15% | - |
| May 20, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% | - |
| May 19, 2026 | 15.97 | 15.97 | 15.97 | 16.13 | 16.13 | 3.23% | 2 |
| May 18, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -3.70% | - |
| May 15, 2026 | 17.07 | 17.07 | 17.07 | 16.23 | 16.23 | -0.52% | 200 |
| May 14, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - | - |
| May 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.15% | - |
| May 12, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.30% | - |
| May 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.87% | - |
| May 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.00% | - |
| May 7, 2026 | 15.95 | 15.95 | 15.95 | 16.53 | 16.53 | -0.12% | 250 |
| May 6, 2026 | 15.93 | 15.93 | 15.93 | 16.55 | 16.55 | 3.02% | 80 |
| May 5, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.28% | - |
| May 4, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% | - |
| Apr 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.41% | - |
| Apr 29, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% | - |
| Apr 28, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.30 | -5.33% | - |
| Apr 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.22 | -1.13% | - |
| Apr 24, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.41 | -2.35% | - |
| Apr 23, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | 4.84% | - |
| Apr 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.01 | -0.35% | - |
| Apr 21, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.07 | 1.91% | - |
| Apr 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.75 | 2.32% | - |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 16.60 | 16.37 | -2.27% | 2,700 |
| Apr 16, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.75 | 0.03% | - |
| Apr 15, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.74 | 1.71% | - |
| Apr 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.46 | 1.86% | - |
| Apr 13, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.16 | 1.71% | - |
| Apr 10, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.89 | 4.85% | - |
| Apr 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.16 | -2.72% | - |
| Apr 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | 1.74% | - |
| Apr 7, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | 0.45% | - |