Atlassian Corporation (ETR:48D)
Germany · Delayed Price · Currency is EUR 169.60
+4.40 (2.66%)
At close: Oct 2, 2026
ETR:48D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 157.20 | 165.20 | 155.40 | 165.20 | 165.20 | 3.38% | 4,100 |
| Sep 30, 2026 | 155.20 | 160.00 | 152.00 | 159.80 | 159.80 | 1.91% | 925 |
| Sep 29, 2026 | 157.00 | 157.60 | 153.80 | 156.80 | 156.80 | -0.38% | 755 |
| Sep 28, 2026 | 165.00 | 165.00 | 154.60 | 157.40 | 157.40 | -7.08% | 374 |
| Sep 25, 2026 | 169.40 | 169.40 | 168.40 | 169.40 | 169.40 | -1.74% | 134 |
| Sep 24, 2026 | 170.20 | 172.40 | 169.40 | 172.40 | 172.40 | 0.47% | 566 |
| Sep 23, 2026 | 165.60 | 171.60 | 165.60 | 171.60 | 171.60 | 5.41% | 48 |
| Sep 22, 2026 | 171.00 | 171.60 | 162.80 | 162.80 | 162.80 | -4.68% | 386 |
| Sep 21, 2026 | 167.20 | 171.40 | 167.20 | 170.80 | 170.80 | 1.55% | 583 |
| Sep 18, 2026 | 167.80 | 169.60 | 166.00 | 168.20 | 168.20 | -0.71% | 672 |
| Sep 17, 2026 | 167.40 | 170.20 | 162.80 | 169.40 | 169.40 | 3.17% | 344 |
| Sep 16, 2026 | 164.00 | 164.60 | 160.80 | 164.20 | 164.20 | -0.73% | 474 |
| Sep 15, 2026 | 164.60 | 165.40 | 162.80 | 165.40 | 165.40 | 2.99% | 479 |
| Sep 14, 2026 | 159.80 | 164.00 | 158.80 | 160.60 | 160.60 | 4.83% | 1,099 |
| Sep 11, 2026 | 155.20 | 155.20 | 152.60 | 153.20 | 153.20 | -2.17% | 318 |
| Sep 10, 2026 | 153.00 | 157.20 | 151.40 | 156.60 | 156.60 | 1.56% | 594 |
| Sep 9, 2026 | 151.20 | 154.40 | 150.60 | 154.20 | 154.20 | -0.13% | 282 |
| Sep 8, 2026 | 160.60 | 161.80 | 153.80 | 154.40 | 154.40 | -6.20% | 838 |
| Sep 7, 2026 | 161.60 | 164.60 | 158.20 | 164.60 | 164.60 | 0.24% | 533 |
| Sep 4, 2026 | 165.00 | 166.20 | 162.60 | 164.20 | 164.20 | -1.91% | 374 |
| Sep 3, 2026 | 169.00 | 170.60 | 167.20 | 167.40 | 167.40 | 3.98% | 1,059 |
| Sep 2, 2026 | 160.20 | 164.40 | 159.20 | 161.00 | 161.00 | -0.62% | 1,527 |
| Sep 1, 2026 | 167.60 | 168.00 | 162.00 | 162.00 | 162.00 | -3.69% | 1,528 |
| Aug 31, 2026 | 163.00 | 169.40 | 160.80 | 168.20 | 168.20 | 0.24% | 1,436 |
| Aug 28, 2026 | 158.80 | 167.80 | 157.60 | 167.80 | 167.80 | 8.12% | 1,878 |
| Aug 27, 2026 | 144.60 | 157.00 | 143.20 | 155.20 | 155.20 | 6.45% | 2,182 |
| Aug 26, 2026 | 140.40 | 145.80 | 137.00 | 145.80 | 145.80 | 0.83% | 1,347 |
| Aug 25, 2026 | 147.20 | 147.20 | 143.40 | 144.60 | 144.60 | -1.90% | 1,051 |
| 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 |