Atlassian Corporation (FRA:48D)
Germany · Delayed Price · Currency is EUR 82.00
+0.60 (0.74%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:48D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 80.70 | 81.40 | 78.80 | 81.40 | - | 4.76% | - |
| Jul 17, 2026 | 78.80 | 78.80 | 77.70 | 77.70 | 77.70 | -2.14% | - |
| Jul 16, 2026 | 79.40 | 81.00 | 79.40 | 79.40 | 79.40 | 1.28% | 55 |
| Jul 15, 2026 | 76.80 | 78.40 | 76.80 | 78.40 | 78.40 | 2.48% | 50 |
| Jul 14, 2026 | 82.90 | 83.00 | 76.50 | 76.50 | 76.50 | -8.49% | 250 |
| Jul 13, 2026 | 77.30 | 83.60 | 77.30 | 83.60 | 83.60 | 4.37% | 24 |
| Jul 10, 2026 | 78.00 | 80.10 | 78.00 | 80.10 | 80.10 | 12.18% | 15 |
| Jul 9, 2026 | 76.00 | 76.00 | 71.40 | 71.40 | 71.40 | -4.16% | 12 |
| Jul 8, 2026 | 76.50 | 78.30 | 74.50 | 74.50 | 74.50 | -4.36% | 113 |
| Jul 7, 2026 | 74.60 | 80.00 | 74.60 | 77.90 | 77.90 | 9.10% | 1,081 |
| Jul 6, 2026 | 73.90 | 73.90 | 71.40 | 71.40 | 71.40 | 0.14% | 60 |
| Jul 3, 2026 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -4.68% | - |
| Jul 2, 2026 | 72.20 | 74.80 | 71.50 | 74.80 | 74.80 | 7.94% | 145 |
| Jul 1, 2026 | 67.80 | 69.30 | 67.80 | 69.30 | 69.30 | 2.21% | - |
| Jun 30, 2026 | 69.40 | 70.20 | 67.80 | 67.80 | 67.80 | -2.87% | 48 |
| Jun 29, 2026 | 69.30 | 69.80 | 69.30 | 69.80 | 69.80 | 2.50% | 70 |
| Jun 26, 2026 | 65.20 | 68.10 | 65.20 | 68.10 | 68.10 | -2.16% | 80 |
| Jun 25, 2026 | 70.90 | 72.00 | 69.60 | 69.60 | 69.60 | -3.87% | 255 |
| Jun 24, 2026 | 72.80 | 72.80 | 72.00 | 72.40 | 72.40 | 2.26% | 134 |
| Jun 23, 2026 | 68.20 | 70.80 | 66.90 | 70.80 | 70.80 | 1.14% | 153 |
| Jun 22, 2026 | 73.10 | 73.10 | 70.00 | 70.00 | 70.00 | -1.41% | 138 |
| Jun 19, 2026 | 71.10 | 72.30 | 70.80 | 71.00 | 71.00 | -2.74% | 78 |
| Jun 18, 2026 | 73.40 | 75.00 | 72.80 | 73.00 | 73.00 | -1.62% | 115 |
| Jun 17, 2026 | 75.80 | 76.90 | 74.20 | 74.20 | 74.20 | -2.37% | 425 |
| Jun 16, 2026 | 78.20 | 78.40 | 76.00 | 76.00 | 76.00 | -5.35% | 131 |
| Jun 15, 2026 | 77.10 | 80.30 | 76.50 | 80.30 | 80.30 | 4.69% | 187 |
| Jun 12, 2026 | 76.80 | 76.80 | 75.00 | 76.70 | 76.70 | -0.52% | 98 |
| Jun 11, 2026 | 78.70 | 78.70 | 77.00 | 77.10 | 77.10 | -5.86% | 382 |
| Jun 10, 2026 | 81.30 | 82.50 | 78.70 | 81.90 | 81.90 | 0.99% | 315 |
| Jun 9, 2026 | 84.00 | 84.00 | 81.10 | 81.10 | 81.10 | -5.04% | 204 |
| Jun 8, 2026 | 86.70 | 86.70 | 85.30 | 85.40 | 85.40 | 0.47% | 14 |
| Jun 5, 2026 | 87.30 | 88.60 | 84.30 | 85.00 | 85.00 | -3.19% | 282 |
| Jun 4, 2026 | 85.40 | 90.20 | 85.40 | 87.80 | 87.80 | 1.27% | 280 |
| Jun 3, 2026 | 92.20 | 93.30 | 86.00 | 86.70 | 86.70 | -2.91% | 685 |
| Jun 2, 2026 | 96.60 | 98.10 | 89.30 | 89.30 | 89.30 | -11.06% | 1,541 |
| Jun 1, 2026 | 95.90 | 100.40 | 94.20 | 100.40 | 100.40 | 9.49% | 4,347 |
| May 29, 2026 | 80.70 | 92.50 | 80.60 | 91.70 | 91.70 | 13.35% | 577 |
| May 28, 2026 | 77.10 | 80.90 | 77.10 | 80.90 | 80.90 | 5.61% | 289 |
| May 27, 2026 | 71.90 | 77.30 | 71.80 | 76.60 | 76.60 | 5.95% | 918 |
| May 26, 2026 | 73.90 | 73.90 | 71.80 | 72.30 | 72.30 | -1.23% | 60 |
| May 25, 2026 | 72.70 | 73.20 | 72.70 | 73.20 | 73.20 | -2.40% | 87 |
| May 22, 2026 | 71.20 | 75.00 | 71.10 | 75.00 | 75.00 | 7.45% | 80 |
| May 21, 2026 | 72.80 | 74.40 | 69.80 | 69.80 | 69.80 | -4.77% | 433 |
| May 20, 2026 | 74.20 | 77.00 | 72.30 | 73.30 | 73.30 | -1.35% | 57 |
| May 19, 2026 | 77.50 | 78.50 | 74.30 | 74.30 | 74.30 | -2.75% | 115 |
| May 18, 2026 | 74.70 | 76.40 | 73.80 | 76.40 | 76.40 | 1.87% | 367 |
| May 15, 2026 | 68.60 | 75.00 | 68.10 | 75.00 | 75.00 | 10.29% | 155 |
| May 14, 2026 | 68.10 | 69.40 | 68.00 | 68.00 | 68.00 | -1.88% | 818 |
| May 13, 2026 | 72.30 | 73.60 | 69.00 | 69.30 | 69.30 | -4.94% | 785 |
| May 12, 2026 | 73.30 | 75.30 | 72.90 | 72.90 | 72.90 | -0.14% | 772 |