Atlassian Corporation (FRA:48D)
Germany · Delayed Price · Currency is EUR 137.30
+0.68 (0.50%)
At close: Dec 19, 2025
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 139.38 | 142.30 | 137.30 | 137.30 | 137.30 | 0.50% | 20 |
| Dec 18, 2025 | 137.52 | 137.74 | 136.62 | 136.62 | 136.62 | 2.48% | - |
| Dec 17, 2025 | 135.28 | 135.28 | 133.32 | 133.32 | 133.32 | -1.97% | - |
| Dec 16, 2025 | 135.58 | 136.00 | 130.24 | 136.00 | 136.00 | -0.19% | 66 |
| Dec 15, 2025 | 137.18 | 137.22 | 136.26 | 136.26 | 136.26 | 0.18% | 7 |
| Dec 12, 2025 | 137.36 | 139.34 | 136.02 | 136.02 | 136.02 | -0.57% | 55 |
| Dec 11, 2025 | 136.12 | 138.50 | 133.78 | 136.80 | 136.80 | -0.42% | 1,070 |
| Dec 10, 2025 | 140.14 | 140.14 | 137.38 | 137.38 | 137.38 | -1.38% | 100 |
| Dec 9, 2025 | 136.90 | 139.72 | 134.82 | 139.30 | 139.30 | 0.91% | 507 |
| Dec 8, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | -1.41% | 500 |
| Dec 5, 2025 | 135.66 | 140.02 | 133.30 | 140.02 | 140.02 | 4.85% | 30 |
| Dec 4, 2025 | 133.16 | 135.14 | 132.74 | 133.54 | 133.54 | 2.35% | 7 |
| Dec 3, 2025 | 131.18 | 131.32 | 130.48 | 130.48 | 130.48 | 0.03% | - |
| Dec 2, 2025 | 131.46 | 131.46 | 130.44 | 130.44 | 130.44 | 3.67% | 1,000 |
| Dec 1, 2025 | 125.90 | 126.08 | 125.82 | 125.82 | 125.82 | -0.66% | - |
| Nov 28, 2025 | 126.56 | 126.66 | 126.14 | 126.66 | 126.66 | 0.43% | - |
| Nov 27, 2025 | 126.54 | 126.54 | 126.12 | 126.12 | 126.12 | -0.39% | 50 |
| Nov 26, 2025 | 127.90 | 129.32 | 126.62 | 126.62 | 126.62 | 1.23% | 40 |
| Nov 25, 2025 | 125.62 | 125.62 | 124.36 | 125.08 | 125.08 | -0.90% | - |
| Nov 24, 2025 | 127.00 | 127.10 | 126.22 | 126.22 | 126.22 | 1.12% | - |
| Nov 21, 2025 | 124.00 | 124.82 | 121.16 | 124.82 | 124.82 | -1.70% | 365 |
| Nov 20, 2025 | 128.70 | 129.68 | 126.98 | 126.98 | 126.98 | -1.00% | 102 |
| Nov 19, 2025 | 127.24 | 128.26 | 127.10 | 128.26 | 128.26 | 1.12% | 5 |
| Nov 18, 2025 | 124.08 | 126.84 | 124.08 | 126.84 | 126.84 | -1.00% | 55 |
| Nov 17, 2025 | 130.84 | 132.50 | 128.12 | 128.12 | 128.12 | -1.82% | 3 |
| Nov 14, 2025 | 128.12 | 130.50 | 128.12 | 130.50 | 130.50 | -0.64% | 10 |
| Nov 13, 2025 | 132.82 | 132.82 | 131.34 | 131.34 | 131.34 | -1.14% | - |
| Nov 12, 2025 | 135.96 | 136.22 | 132.86 | 132.86 | 132.86 | -6.37% | 20 |
| Nov 11, 2025 | 136.02 | 141.90 | 135.20 | 141.90 | 141.90 | 5.02% | 165 |
| Nov 10, 2025 | 138.40 | 138.40 | 135.12 | 135.12 | 135.12 | 0.93% | 36 |
| Nov 7, 2025 | 134.54 | 134.60 | 132.58 | 133.88 | 133.88 | -2.56% | 1,000 |
| Nov 6, 2025 | 137.94 | 137.96 | 137.40 | 137.40 | 137.40 | -1.86% | - |
| Nov 5, 2025 | 141.28 | 143.62 | 140.00 | 140.00 | 140.00 | -4.75% | 20 |
| Nov 4, 2025 | 148.48 | 150.26 | 146.98 | 146.98 | 146.98 | -0.97% | 100 |
| Nov 3, 2025 | 148.56 | 148.58 | 145.70 | 148.42 | 148.42 | 3.56% | 189 |
| Oct 31, 2025 | 147.00 | 147.00 | 139.90 | 143.32 | 143.32 | -7.03% | 250 |
| Oct 30, 2025 | 136.44 | 155.16 | 136.44 | 154.16 | 154.16 | 12.36% | 149 |
| Oct 29, 2025 | 140.46 | 140.46 | 136.16 | 137.20 | 137.20 | -1.62% | 35 |
| Oct 28, 2025 | 140.00 | 140.00 | 139.46 | 139.46 | 139.46 | -1.90% | 20 |
| Oct 27, 2025 | 140.46 | 143.38 | 140.46 | 142.16 | 142.16 | -0.39% | 348 |
| Oct 24, 2025 | 141.32 | 143.58 | 141.32 | 142.72 | 142.72 | 0.86% | 1,010 |
| Oct 23, 2025 | 144.56 | 146.00 | 140.50 | 141.50 | 141.50 | -3.45% | 354 |
| Oct 22, 2025 | 145.44 | 148.38 | 144.98 | 146.56 | 146.56 | 0.59% | 261 |
| Oct 21, 2025 | 137.00 | 145.70 | 135.44 | 145.70 | 145.70 | 7.69% | 61 |
| Oct 20, 2025 | 130.00 | 135.70 | 130.00 | 135.30 | 135.30 | 4.95% | 100 |
| Oct 17, 2025 | 125.94 | 128.92 | 125.44 | 128.92 | 128.92 | 1.29% | 40 |
| Oct 16, 2025 | 128.90 | 130.16 | 127.28 | 127.28 | 127.28 | -5.80% | 102 |
| Oct 15, 2025 | 133.92 | 135.12 | 133.92 | 135.12 | 135.12 | 2.21% | - |
| Oct 14, 2025 | 126.42 | 132.20 | 125.88 | 132.20 | 132.20 | 5.51% | 1,000 |
| Oct 13, 2025 | 125.02 | 125.30 | 125.02 | 125.30 | 125.30 | -1.34% | - |