Atlas Copco AB (publ) (BIT:1ATCA)
Italy · Delayed Price · Currency is EUR 18.95
-0.16 (-0.81%)
At close: Aug 14, 2026
BIT:1ATCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |