Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.05
-0.05 (-0.70%)
Last updated: Sep 29, 2025, 3:49 PM CET
FRA:74O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 29, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Sep 26, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.05 | 1.43% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -1.41% | - |
| Sep 24, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.05 | 0.71% | - |
| Sep 23, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.00 | - | - |
| Sep 22, 2025 | 7.10 | 7.45 | 7.05 | 7.05 | 7.00 | 0.71% | 394 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 0.72% | - |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -1.42% | - |
| Sep 17, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.00 | - | - |
| Sep 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -4.73% | - |
| Sep 15, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.35 | 4.96% | 64 |
| Sep 12, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | 0.71% | - |
| Sep 11, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | - | - |
| Sep 10, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | 0.72% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | - |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -0.71% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 0.72% | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -0.71% | - |
| Sep 3, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | -0.71% | - |
| Sep 2, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | -4.73% | - |
| Sep 1, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.35 | 4.23% | 560 |
| Aug 29, 2025 | 7.10 | 7.50 | 7.10 | 7.10 | 7.05 | - | 66 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | 0.71% | - |
| Aug 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | - |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -1.41% | - |
| Aug 22, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.01 | 0.71% | - |
| Aug 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - | - |
| Aug 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - | - |
| Aug 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -1.41% | - |
| Aug 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | - |
| Aug 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | - |
| Aug 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | - |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - | - |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | -0.70% | - |
| Aug 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | 1.42% | - |
| Aug 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - | - |
| Aug 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 1.44% | - |
| Aug 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | - | - |
| Aug 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | -1.42% | - |
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | -1.40% | - |
| Jul 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | -1.38% | - |
| Jul 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.11 | 2.11% | - |
| Jul 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | -1.39% | - |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | 0.70% | - |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | - | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | 0.70% | - |