Atmos Energy Corporation (BIT:1ATO)
Italy · Delayed Price · Currency is EUR 136.50
-1.70 (-1.23%)
At close: Sep 25, 2026
BIT:1ATO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 136.30 | 139.30 | 136.30 | 136.50 | 136.50 | -1.23% | 19 |
| Sep 24, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.69% | - |
| Sep 23, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -0.87% | - |
| Sep 22, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -0.57% | - |
| Sep 21, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.78% | - |
| Sep 18, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -0.39% | - |
| Sep 17, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -0.67% | - |
| Sep 16, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.28% | - |
| Sep 15, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -0.39% | - |
| Sep 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.18% | - |
| Sep 11, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -0.25% | - |
| Sep 10, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -1.11% | - |
| Sep 9, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.76% | - |
| Sep 8, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -5.88% | - |
| Sep 7, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 5.92% | - |
| Sep 4, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0.03% | - |
| Sep 3, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.69% | - |
| Sep 2, 2026 | 144.45 | 144.45 | 144.45 | 144.20 | 144.20 | -0.17% | 20 |
| Sep 1, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 0.80% | - |
| Aug 31, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -0.56% | - |
| Aug 28, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.63% | - |
| Aug 27, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.97% | - |
| Aug 26, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.45% | - |
| Aug 25, 2026 | 143.60 | 143.60 | 143.60 | 143.95 | 143.95 | 1.16% | 10 |
| Aug 24, 2026 | 143.00 | 143.00 | 143.00 | 142.30 | 142.30 | -4.05% | 2 |
| Aug 21, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0.61% | - |
| Aug 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.39 | 1.09% | - |
| Aug 19, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 145.80 | -1.11% | - |
| Aug 18, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 147.44 | 1.54% | - |
| Aug 17, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 145.21 | -0.14% | - |
| Aug 14, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 145.41 | -0.88% | - |
| Aug 13, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 146.70 | 0.41% | - |
| Aug 12, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.10 | 1.03% | - |
| Aug 11, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 144.61 | 0.10% | - |
| Aug 10, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 144.46 | -1.82% | - |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.15 | -1.17% | - |
| Aug 6, 2026 | 149.00 | 149.00 | 149.00 | 149.75 | 148.89 | 1.29% | 1 |
| Aug 5, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.00 | -0.94% | - |
| Aug 4, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.39 | -0.73% | - |
| Aug 3, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 149.48 | -0.86% | - |
| Jul 31, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 150.77 | -0.07% | - |
| Jul 30, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 150.87 | -3.68% | - |
| Jul 29, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 156.64 | -1.16% | - |
| Jul 28, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 158.48 | 1.21% | - |
| Jul 27, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.59 | 0.10% | - |
| Jul 24, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.44 | -0.29% | - |
| Jul 23, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 156.89 | 2.00% | - |
| Jul 22, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 153.81 | 0.81% | - |
| Jul 21, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.56 | -1.19% | - |
| Jul 20, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 154.40 | -0.93% | - |