Atlassian Corporation (FRA:48D)
Germany · Delayed Price · Currency is EUR 87.80
-1.50 (-1.68%)
Last updated: Jun 3, 2026, 5:29 PM CET
FRA:48D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 92.20 | 93.30 | 86.00 | 87.80 | - | -1.68% | 220 |
| 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 |
| May 11, 2026 | 76.50 | 76.70 | 73.00 | 73.00 | 73.00 | -2.67% | 177 |
| May 8, 2026 | 78.00 | 78.30 | 75.00 | 75.00 | 75.00 | -6.83% | 650 |
| May 7, 2026 | 75.40 | 80.50 | 75.40 | 80.50 | 80.50 | 6.76% | 480 |
| May 6, 2026 | 79.30 | 79.80 | 73.00 | 75.40 | 75.40 | -2.71% | 453 |
| May 5, 2026 | 81.00 | 81.00 | 76.00 | 77.50 | 77.50 | -4.44% | 767 |
| May 4, 2026 | 76.80 | 81.50 | 74.20 | 81.10 | 81.10 | 41.29% | 1,661 |
| Apr 30, 2026 | 60.90 | 61.10 | 57.40 | 57.40 | 57.40 | -5.12% | 450 |
| Apr 29, 2026 | 60.80 | 60.80 | 59.40 | 60.50 | 60.50 | 1.34% | 1,603 |
| Apr 28, 2026 | 58.50 | 60.80 | 58.50 | 59.70 | 59.70 | -0.67% | 901 |
| Apr 27, 2026 | 61.80 | 61.80 | 59.20 | 60.10 | 60.10 | 3.44% | 30 |
| Apr 24, 2026 | 58.70 | 59.30 | 58.10 | 58.10 | 58.10 | 2.65% | 261 |
| Apr 23, 2026 | 60.50 | 61.10 | 56.10 | 56.60 | 56.60 | -9.44% | 971 |
| Apr 22, 2026 | 62.90 | 62.90 | 61.00 | 62.50 | 62.50 | 1.96% | 1,156 |
| Apr 21, 2026 | 60.70 | 62.10 | 60.50 | 61.30 | 61.30 | 1.66% | 1,249 |
| Apr 20, 2026 | 56.60 | 60.30 | 55.80 | 60.30 | 60.30 | 3.97% | 536 |
| Apr 17, 2026 | 59.10 | 60.00 | 58.00 | 58.00 | 58.00 | 0.87% | 443 |
| Apr 16, 2026 | 57.90 | 58.40 | 57.20 | 57.50 | 57.50 | 3.23% | 302 |
| Apr 15, 2026 | 51.60 | 55.70 | 50.60 | 55.70 | 55.70 | 6.91% | 544 |
| Apr 14, 2026 | 51.70 | 52.50 | 51.70 | 52.10 | 52.10 | -0.19% | 340 |
| Apr 13, 2026 | 50.20 | 52.20 | 48.35 | 52.20 | 52.20 | 7.52% | 672 |
| Apr 10, 2026 | 49.80 | 51.20 | 48.00 | 48.55 | 48.55 | -1.72% | 2,624 |
| Apr 9, 2026 | 54.20 | 54.20 | 49.40 | 49.40 | 49.40 | -13.03% | 126 |
| Apr 8, 2026 | 56.20 | 57.50 | 56.20 | 56.80 | 56.80 | -2.07% | 18 |
| Apr 7, 2026 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | -1.49% | - |
| Apr 2, 2026 | 58.80 | 59.30 | 58.80 | 58.88 | 58.88 | -2.27% | 140 |
| Apr 1, 2026 | 58.94 | 60.25 | 56.96 | 60.25 | 60.25 | 1.60% | 991 |
| Mar 31, 2026 | 58.48 | 59.72 | 58.48 | 59.30 | 59.30 | 2.26% | 144 |
| Mar 30, 2026 | 56.46 | 59.68 | 56.46 | 57.99 | 57.99 | 2.73% | 19 |
| Mar 27, 2026 | 58.59 | 58.61 | 56.45 | 56.45 | 56.45 | -4.92% | - |
| Mar 26, 2026 | 57.80 | 59.45 | 56.72 | 59.37 | 59.37 | 2.66% | 67 |
| Mar 25, 2026 | 58.73 | 60.07 | 57.62 | 57.83 | 57.83 | -3.03% | 472 |
| Mar 24, 2026 | 63.38 | 63.38 | 59.16 | 59.64 | 59.64 | -7.41% | 40 |
| Mar 23, 2026 | 62.32 | 64.41 | 62.32 | 64.41 | 64.41 | 1.23% | 15 |