Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 17.83
+0.39 (2.24%)
At close: Jul 24, 2026
BIT:1ATCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.55% | - |
| Jul 8, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.73% | - |
| Jul 7, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.34% | - |
| Jul 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.50% | - |
| Jul 3, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.83% | - |
| Jul 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.20% | - |
| Jul 1, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.84% | - |
| Jun 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.42% | - |
| Jun 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.23% | - |
| Jun 26, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.43% | - |
| Jun 25, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% | - |
| Jun 24, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.56% | - |
| Jun 23, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.59% | - |
| Jun 22, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.87% | - |
| Jun 19, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Jun 18, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Jun 17, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.79% | - |
| 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 |