Atlassian Corporation (BIT:1TEAM)
Italy · Delayed Price · Currency is EUR 78.20
+3.30 (4.41%)
Last updated: Jul 27, 2026, 2:44 PM CET
BIT:1TEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 71.50 | 71.50 | 71.50 | 74.90 | 74.90 | 4.32% | 69 |
| Jul 23, 2026 | 75.40 | 75.40 | 71.30 | 71.80 | 71.80 | -5.53% | 12 |
| Jul 22, 2026 | 79.50 | 79.50 | 79.50 | 76.00 | 76.00 | -5.47% | 10 |
| Jul 21, 2026 | 82.40 | 82.80 | 80.40 | 80.40 | 80.40 | -1.59% | 13 |
| Jul 20, 2026 | 80.80 | 80.80 | 80.80 | 81.70 | 81.70 | 0.99% | 15 |
| Jul 17, 2026 | 80.00 | 80.00 | 79.10 | 80.90 | 80.90 | 2.53% | 104 |
| Jul 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -3.19% | - |
| Jul 15, 2026 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 3.95% | 28 |
| Jul 14, 2026 | 83.60 | 83.60 | 83.00 | 78.40 | 78.40 | -5.54% | 50 |
| Jul 13, 2026 | 79.70 | 82.70 | 79.70 | 83.00 | 83.00 | 6.00% | 241 |
| Jul 10, 2026 | 82.40 | 82.40 | 78.30 | 78.30 | 78.30 | 0.77% | 174 |
| Jul 9, 2026 | 72.70 | 72.70 | 72.30 | 77.70 | 77.70 | 3.19% | 290 |
| Jul 8, 2026 | 77.70 | 77.70 | 74.90 | 75.30 | 75.30 | -3.59% | 435 |
| Jul 7, 2026 | 77.00 | 78.00 | 77.00 | 78.10 | 78.10 | 5.26% | 86 |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 74.20 | 74.20 | 1.92% | 52 |
| Jul 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.36% | - |
| Jul 2, 2026 | 72.80 | 73.00 | 72.80 | 73.80 | 73.80 | 0.14% | 220 |
| Jul 1, 2026 | 69.30 | 72.80 | 69.30 | 73.70 | 73.70 | 9.02% | 392 |
| Jun 30, 2026 | 70.50 | 70.50 | 67.50 | 67.60 | 67.60 | -3.84% | 130 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.30 | 70.30 | 3.23% | 22 |
| Jun 26, 2026 | 66.30 | 67.90 | 66.20 | 68.10 | 68.10 | 0.15% | 258 |
| Jun 25, 2026 | 71.60 | 71.60 | 68.00 | 68.00 | 68.00 | -6.46% | 447 |
| Jun 24, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 2.68% | 70 |
| Jun 23, 2026 | 71.40 | 71.40 | 71.40 | 70.80 | 70.80 | 0.14% | 87 |
| Jun 22, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -2.75% | 52 |
| Jun 19, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.09% | - |
| Jun 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 118 |
| Jun 17, 2026 | 75.30 | 75.30 | 72.70 | 75.00 | 75.00 | -1.32% | 207 |
| Jun 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | - |
| Jun 15, 2026 | 78.30 | 80.30 | 78.30 | 80.00 | 80.00 | 4.58% | 119 |
| Jun 12, 2026 | 78.20 | 78.60 | 78.20 | 76.50 | 76.50 | -0.26% | 35 |
| Jun 11, 2026 | 79.60 | 79.80 | 76.60 | 76.70 | 76.70 | -6.69% | 259 |
| Jun 10, 2026 | 81.90 | 81.90 | 79.20 | 82.20 | 82.20 | 0.86% | 443 |
| Jun 9, 2026 | 84.10 | 84.10 | 84.10 | 81.50 | 81.50 | -4.57% | 5 |
| Jun 8, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.83% | - |
| Jun 5, 2026 | 87.10 | 87.10 | 85.20 | 84.70 | 84.70 | -5.36% | 271 |
| Jun 4, 2026 | 86.90 | 89.40 | 86.80 | 89.50 | 89.50 | 1.24% | 352 |
| Jun 3, 2026 | 92.50 | 93.10 | 86.90 | 88.40 | 88.40 | -2.10% | 323 |
| Jun 2, 2026 | 97.40 | 98.30 | 89.10 | 90.30 | 90.30 | -9.88% | 828 |
| Jun 1, 2026 | 94.90 | 100.40 | 94.90 | 100.20 | 100.20 | 12.97% | 265 |
| May 29, 2026 | 82.00 | 88.10 | 82.00 | 88.70 | 88.70 | 10.88% | 280 |
| May 28, 2026 | 80.30 | 80.30 | 79.70 | 80.00 | 80.00 | 4.30% | 93 |
| May 27, 2026 | 73.30 | 77.20 | 73.30 | 76.70 | 76.70 | 4.92% | 158 |
| May 26, 2026 | 73.20 | 73.20 | 71.70 | 73.10 | 73.10 | -8.97% | 151 |
| May 25, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 9.25% | - |
| May 22, 2026 | 72.70 | 72.70 | 72.70 | 73.50 | 73.50 | 3.38% | 109 |
| May 21, 2026 | 73.90 | 73.90 | 72.40 | 71.10 | 71.10 | -3.00% | 132 |
| May 20, 2026 | 74.00 | 74.20 | 74.00 | 73.30 | 73.30 | -3.30% | 180 |
| May 19, 2026 | 79.20 | 80.60 | 76.00 | 75.80 | 75.80 | - | 648 |
| May 18, 2026 | 76.50 | 76.50 | 75.10 | 75.80 | 75.80 | 2.16% | 140 |