Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 17.57
-0.57 (-3.14%)
At close: Sep 17, 2026
BIT:1ATCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17.40 | 17.40 | 17.40 | 17.57 | 17.57 | 2.81% | 96 |
| Sep 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.64% | - |
| Sep 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.71% | - |
| Sep 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -6.62% | - |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.14 | 18.14 | -2.58% | 95 |
| Sep 10, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.56% | - |
| Sep 9, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.59% | - |
| Sep 8, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.87% | - |
| Sep 7, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.15% | - |
| Sep 4, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.38% | - |
| Sep 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.98% | - |
| Sep 2, 2026 | 18.85 | 18.85 | 18.85 | 18.42 | 18.42 | -1.21% | 53 |
| Sep 1, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.54% | - |
| Aug 31, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.05% | - |
| Aug 28, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.53% | - |
| Aug 27, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.03% | - |
| Aug 26, 2026 | 18.70 | 18.70 | 18.70 | 18.84 | 18.84 | 1.21% | 1,651 |
| Aug 25, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.51% | - |
| Aug 24, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.13% | - |
| Aug 21, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.07% | - |
| Aug 20, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.43% | - |
| Aug 19, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.08% | - |
| Aug 18, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.50% | - |
| Aug 17, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.11% | - |
| Aug 14, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.81% | - |
| Aug 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.45% | - |
| Aug 12, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.14% | - |
| Aug 11, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.95% | - |
| Aug 10, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.71% | - |
| Aug 7, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.37% | - |
| Aug 6, 2026 | 19.36 | 19.36 | 19.36 | 19.05 | 19.05 | 2.89% | 100 |
| Aug 5, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.70% | - |
| Aug 4, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.96% | - |
| Aug 3, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.68% | - |
| Jul 31, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.88% | - |
| Jul 30, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.03% | - |
| Jul 29, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.28% | - |
| Jul 28, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.48% | - |
| Jul 27, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.65% | - |
| Jul 24, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.24% | - |
| Jul 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.35% | - |
| Jul 22, 2026 | 17.82 | 17.82 | 17.82 | 17.04 | 17.04 | -0.84% | 284 |
| Jul 21, 2026 | 16.48 | 16.48 | 16.48 | 17.18 | 17.18 | -0.15% | 700 |
| Jul 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -2.02% | - |
| Jul 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.72% | - |
| Jul 16, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.87% | - |
| Jul 15, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.32% | - |
| Jul 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.15% | - |
| Jul 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.90% | - |
| Jul 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.14% | - |