Atai Life Sciences N.V. (ETR:9VC)
Germany · Delayed Price · Currency is EUR 3.267
-0.247 (-7.03%)
Aug 14, 2025, 4:00 PM EDT
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.34 | 3.43 | 3.27 | 3.27 | 3.27 | -7.03% | 5,000 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | 1.18% | 7,386 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.47 | 3.47 | 3.47 | 2.39% | 3,020 |
| Aug 11, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -3.85% | 6,441 |
| Aug 8, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -1.89% | 2,314 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.48 | 3.60 | 3.60 | 5.80% | 1,740 |
| Aug 6, 2025 | 3.57 | 3.57 | 3.40 | 3.40 | 3.40 | -5.56% | 3,126 |
| Aug 5, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | 3.66% | 34 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.47 | 3.47 | 3.47 | 1.11% | 26,763 |
| Aug 1, 2025 | 3.84 | 3.89 | 3.40 | 3.43 | 3.43 | 2.17% | 10,146 |
| Jul 31, 2025 | 3.32 | 3.41 | 3.10 | 3.36 | 3.36 | 10.20% | 25,084 |
| Jul 30, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.39% | 2,000 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 6.12% | 8,010 |
| Jul 28, 2025 | 2.48 | 2.75 | 2.40 | 2.78 | 2.78 | -7.52% | 24,258 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.00 | 3.01 | 3.01 | -5.50% | 1,867 |
| Jul 24, 2025 | 3.31 | 3.40 | 3.18 | 3.18 | 3.18 | 3.89% | 8,639 |
| Jul 23, 2025 | 3.05 | 3.12 | 2.93 | 3.06 | 3.06 | 4.90% | 16,047 |
| Jul 22, 2025 | 3.11 | 3.15 | 2.90 | 2.92 | 2.92 | 0.72% | 8,376 |
| Jul 21, 2025 | 2.62 | 3.14 | 2.62 | 2.90 | 2.90 | 10.91% | 13,587 |
| Jul 18, 2025 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 17.70% | 41,984 |
| Jul 16, 2025 | 2.33 | 2.33 | 2.22 | 2.22 | 2.22 | -3.52% | 1,272 |
| Jul 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.04% | 100 |
| Jul 14, 2025 | 2.33 | 2.34 | 2.26 | 2.26 | 2.26 | -2.08% | 13,497 |
| Jul 11, 2025 | 2.37 | 2.41 | 2.25 | 2.30 | 2.30 | 2.95% | 2,765 |
| Jul 10, 2025 | 2.24 | 2.39 | 2.13 | 2.24 | 2.24 | -10.16% | 25,337 |
| Jul 8, 2025 | 2.40 | 2.49 | 2.35 | 2.49 | 2.49 | 5.96% | 20,083 |
| Jul 7, 2025 | 2.30 | 2.54 | 2.30 | 2.35 | 2.35 | 2.40% | 6,000 |
| Jul 4, 2025 | 2.26 | 2.40 | 2.26 | 2.30 | 2.30 | 1.68% | 2,646 |
| Jul 3, 2025 | 2.31 | 2.32 | 2.26 | 2.26 | 2.26 | -1.87% | 8,114 |
| Jul 2, 2025 | 2.30 | 2.46 | 2.30 | 2.30 | 2.30 | 3.19% | 13,016 |
| Jul 1, 2025 | 2.01 | 2.40 | 2.00 | 2.23 | 2.23 | 18.44% | 111,869 |
| Jun 30, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -3.14% | 345 |
| Jun 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 26, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | 3.96% | 2,500 |
| Jun 25, 2025 | 1.82 | 1.94 | 1.82 | 1.87 | 1.87 | 7.85% | 2,339 |
| Jun 24, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -6.27% | 2,300 |
| Jun 23, 2025 | 2.09 | 2.17 | 1.85 | 1.85 | 1.85 | -7.60% | 22,119 |
| Jun 20, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -3.75% | 4,050 |
| Jun 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.00% | - |
| Jun 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.88% | 2,500 |
| Jun 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Jun 16, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | 2.10% | 3,000 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -2.83% | 12,169 |
| Jun 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.31% | - |
| Jun 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 10, 2025 | 2.05 | 2.09 | 2.00 | 2.00 | 2.00 | -2.68% | 7,361 |
| Jun 9, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -5.83% | 2,080 |
| Jun 6, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 1.87% | 2,520 |
| Jun 5, 2025 | 2.20 | 2.20 | 2.05 | 2.14 | 2.14 | -1.20% | 2,481 |
| Jun 4, 2025 | 2.02 | 2.19 | 1.92 | 2.16 | 2.16 | 9.24% | 26,651 |