Skip to main content
logo
Atlas Copco AB (publ) (BIT:1ATCA)
Italy flag Italy · Delayed Price · Currency is EUR
15.95
-0.60 (-3.63%)
Last updated: May 7, 2026, 12:22 PM CET

BIT:1ATCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202615.9315.9315.9316.5516.553.02%80
May 5, 202616.0716.0716.0716.0716.070.28%-
May 4, 202616.0216.0216.0216.0216.02-0.12%-
Apr 30, 202616.0416.0416.0416.0416.04-1.41%-
Apr 29, 202616.2716.2716.2716.2716.27-1.57%-
Apr 28, 202616.5316.5316.5316.5316.30-5.33%-
Apr 27, 202617.4617.4617.4617.4617.22-1.13%-
Apr 24, 202617.6617.6617.6617.6617.41-2.35%-
Apr 23, 202618.0918.0918.0918.0917.834.84%-
Apr 22, 202617.2517.2517.2517.2517.01-0.35%-
Apr 21, 202617.3117.3117.3117.3117.071.91%-
Apr 20, 202616.9916.9916.9916.9916.752.32%-
Apr 17, 202617.6017.6017.6016.6016.37-2.27%2,700
Apr 16, 202616.9916.9916.9916.9916.750.03%-
Apr 15, 202616.9816.9816.9816.9816.741.71%-
Apr 14, 202616.7016.7016.7016.7016.461.86%-
Apr 13, 202616.3916.3916.3916.3916.161.71%-
Apr 10, 202616.1216.1216.1216.1215.894.85%-
Apr 9, 202615.3715.3715.3715.3715.16-2.72%-
Apr 8, 202615.8015.8015.8015.8015.581.74%-
Apr 7, 202615.5315.5315.5315.5315.310.45%-
Apr 2, 202615.4615.4615.4615.4615.242.25%-
Apr 1, 202615.1215.1215.1215.1214.91-0.53%-
Mar 31, 202615.2015.2015.2015.2014.990.56%-
Mar 30, 202615.4715.4814.8515.1214.900.13%2,957
Mar 27, 202615.1015.1015.1015.1014.882.58%-
Mar 26, 202614.7214.7214.7214.7214.510.07%-
Mar 25, 202614.7114.7114.7114.7114.501.27%-
Mar 24, 202614.5214.5214.5214.5214.32-1.39%-
Mar 23, 202614.1414.6714.1414.7314.52-3.57%45
Mar 20, 202615.2715.2715.2715.2715.06-1.29%-
Mar 19, 202615.4715.4715.4715.4715.25-2.06%-
Mar 18, 202615.8015.8015.8015.8015.580.35%-
Mar 17, 202615.7415.7415.7415.7415.52-1.25%-
Mar 16, 202615.9415.9415.9415.9415.72-1.73%-
Mar 13, 202616.2216.2216.2216.2215.991.66%-
Mar 12, 202615.9615.9615.9615.9615.73-0.81%-
Mar 11, 202616.0916.0916.0916.0915.86-1.44%-
Mar 10, 202616.3216.3216.3216.3216.09-1.09%-
Mar 9, 202616.5016.5016.5016.5016.27-2.16%-
Mar 6, 202616.8716.8716.8716.8716.631.44%-
Mar 5, 202616.6316.6316.6316.6316.39-1.01%-
Mar 4, 202616.9916.9916.9916.8016.56-4.84%1
Mar 3, 202617.6517.6517.6517.6517.40-2.46%-
Mar 2, 202618.1018.1018.1018.1017.840.89%-
Feb 27, 202618.2218.2218.2217.9417.691.56%80
Feb 26, 202617.6717.6717.6717.6617.412.29%68
Feb 25, 202617.2717.2717.2717.2717.02-1.57%-
Feb 24, 202617.5417.5417.5417.5417.30-0.82%-
Feb 23, 202617.5017.5017.5017.6917.44-0.45%3