Atlassian Corporation (ETR:48D)
Germany · Delayed Price · Currency is EUR 145.60
-1.80 (-1.22%)
Last updated: Aug 25, 2026, 11:16 AM CET
ETR:48D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 145.40 | 147.80 | 144.80 | 147.40 | 147.40 | -0.14% | 570 |
| Aug 21, 2026 | 150.20 | 150.20 | 145.40 | 147.60 | 147.60 | -1.34% | 877 |
| Aug 20, 2026 | 147.80 | 151.80 | 146.60 | 149.60 | 149.60 | 1.77% | 1,322 |
| Aug 19, 2026 | 140.20 | 147.00 | 140.20 | 147.00 | 147.00 | 3.23% | 272 |
| Aug 18, 2026 | 136.00 | 142.80 | 136.00 | 142.40 | 142.40 | 3.79% | 1,226 |
| Aug 17, 2026 | 139.60 | 139.60 | 135.80 | 137.20 | 137.20 | -2.97% | 825 |
| Aug 14, 2026 | 143.40 | 143.80 | 140.80 | 141.40 | 141.40 | 4.59% | 1,757 |
| Aug 13, 2026 | 134.20 | 136.20 | 132.80 | 135.20 | 135.20 | 2.11% | 1,331 |
| Aug 12, 2026 | 132.60 | 134.80 | 130.00 | 132.40 | 132.40 | -0.60% | 2,259 |
| Aug 11, 2026 | 131.00 | 134.40 | 130.00 | 133.20 | 133.20 | 4.06% | 716 |
| Aug 10, 2026 | 129.60 | 132.60 | 126.60 | 128.00 | 128.00 | 3.23% | 4,358 |
| Aug 7, 2026 | 123.20 | 129.40 | 120.80 | 124.00 | 124.00 | 31.36% | 13,514 |
| Aug 6, 2026 | 91.90 | 95.20 | 91.30 | 94.40 | 94.40 | -1.15% | 3,574 |
| Aug 5, 2026 | 95.40 | 98.00 | 94.80 | 95.50 | 95.50 | 2.14% | 2,440 |
| Aug 4, 2026 | 90.20 | 93.70 | 88.30 | 93.50 | 93.50 | 3.31% | 2,175 |
| Aug 3, 2026 | 88.70 | 94.10 | 88.00 | 90.50 | 90.50 | 5.36% | 2,159 |
| Jul 31, 2026 | 84.70 | 86.00 | 84.50 | 85.90 | 85.90 | 0.23% | 159 |
| Jul 30, 2026 | 92.00 | 92.00 | 82.70 | 85.70 | 85.70 | -5.93% | 1,843 |
| Jul 29, 2026 | 90.00 | 91.10 | 85.70 | 91.10 | 91.10 | 3.29% | 1,977 |
| Jul 28, 2026 | 84.70 | 88.20 | 84.70 | 88.20 | 88.20 | 6.27% | 4,098 |
| Jul 27, 2026 | 82.70 | 83.50 | 82.70 | 83.00 | 83.00 | 10.96% | 1,191 |
| Jul 24, 2026 | 71.30 | 74.80 | 70.30 | 74.80 | 74.80 | 2.61% | 409 |
| Jul 23, 2026 | 75.70 | 76.30 | 72.70 | 72.90 | 72.90 | -4.08% | 2,264 |
| Jul 22, 2026 | 79.80 | 80.30 | 76.00 | 76.00 | 76.00 | -5.35% | 1,025 |
| Jul 21, 2026 | 82.30 | 84.20 | 80.30 | 80.30 | 80.30 | -2.19% | 345 |
| Jul 20, 2026 | 82.10 | 82.10 | 79.20 | 82.10 | 82.10 | 1.86% | 668 |
| Jul 17, 2026 | 79.40 | 81.50 | 78.40 | 80.60 | 80.60 | 2.15% | 445 |
| Jul 16, 2026 | 81.40 | 81.50 | 77.90 | 78.90 | 78.90 | -2.59% | 1,333 |
| Jul 15, 2026 | 80.80 | 82.70 | 80.10 | 81.00 | 81.00 | 2.92% | 1,440 |
| Jul 14, 2026 | 83.60 | 83.60 | 78.70 | 78.70 | 78.70 | -5.41% | 357 |
| Jul 13, 2026 | 78.20 | 83.20 | 78.20 | 83.20 | 83.20 | 11.38% | 1,491 |
| Jul 9, 2026 | 75.00 | 75.00 | 72.60 | 74.70 | 74.70 | -0.66% | 1,362 |
| Jul 8, 2026 | 77.70 | 77.70 | 74.30 | 75.20 | 75.20 | -3.84% | 1,641 |
| Jul 7, 2026 | 75.30 | 78.50 | 75.30 | 78.20 | 78.20 | 5.53% | 3,096 |
| Jul 6, 2026 | 73.00 | 75.50 | 72.60 | 74.10 | 74.10 | 0.14% | 933 |
| Jul 2, 2026 | 73.30 | 74.30 | 72.10 | 74.00 | 74.00 | 4.52% | 2,833 |
| Jul 1, 2026 | 68.80 | 70.80 | 68.80 | 70.80 | 70.80 | 4.27% | 1,967 |
| Jun 30, 2026 | 69.40 | 69.40 | 67.30 | 67.90 | 67.90 | -5.96% | 2,700 |
| Jun 29, 2026 | 70.80 | 72.30 | 70.50 | 72.20 | 72.20 | 5.40% | 1,524 |
| Jun 26, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.44% | 341 |
| Jun 25, 2026 | 70.90 | 70.90 | 67.40 | 68.20 | 68.20 | -5.93% | 2,794 |
| Jun 24, 2026 | 72.20 | 72.70 | 71.90 | 72.50 | 72.50 | 2.11% | 531 |
| Jun 23, 2026 | 69.90 | 72.10 | 69.90 | 71.00 | 71.00 | 0.14% | 1,467 |
| Jun 22, 2026 | 71.20 | 72.70 | 70.90 | 70.90 | 70.90 | -4.58% | 598 |
| Jun 19, 2026 | 75.20 | 75.20 | 73.40 | 74.30 | 74.30 | 1.09% | 117 |
| Jun 18, 2026 | 75.30 | 75.30 | 71.80 | 73.50 | 73.50 | -1.87% | 1,670 |
| Jun 17, 2026 | 74.40 | 75.80 | 72.70 | 74.90 | 74.90 | -1.71% | 2,476 |
| Jun 16, 2026 | 78.90 | 78.90 | 76.20 | 76.20 | 76.20 | -4.99% | 852 |
| Jun 15, 2026 | 78.00 | 80.20 | 77.30 | 80.20 | 80.20 | 1.91% | 1,890 |
| Jun 12, 2026 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 3.01% | 231 |