Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.45
+0.35 (4.93%)
At close: Jan 8, 2026
FRA:74O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Jan 8, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 4.93% | 270 |
| Jan 7, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | - | - |
| Jan 6, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.16% | - |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -0.71% | - |
| Dec 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - | 4 |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -0.70% | - |
| Dec 22, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.05 | 0.71% | 36 |
| Dec 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 0.71% | - |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 0.72% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -0.71% | 919 |
| Dec 16, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | - | - |
| Dec 15, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | -0.71% | - |
| Dec 12, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.00 | 0.71% | - |
| Dec 11, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | - | - |
| Dec 10, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.95 | 2.19% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - | - |
| Dec 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -0.72% | - |
| Dec 5, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.85 | 0.73% | - |
| Dec 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.80 | 0.74% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | - | - |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -0.73% | - |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | - | - |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -0.72% | - |
| Nov 27, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.81 | 0.73% | - |
| Nov 26, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.76 | 1.48% | - |
| Nov 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | - | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Nov 21, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.61 | - | - |
| Nov 20, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.61 | 0.75% | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 0.76% | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | - | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -0.75% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | -1.48% | - |
| Nov 13, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Nov 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | - | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | -2.19% | - |
| Nov 10, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.76 | 1.48% | - |
| Nov 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | -0.74% | - |
| Nov 6, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.71 | - | - |
| Nov 5, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.71 | 1.49% | - |
| Nov 4, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.61 | -0.74% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | -0.74% | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | -1.45% | - |
| Oct 30, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.76 | - | - |
| Oct 29, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.76 | -0.72% | - |
| Oct 28, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.81 | - | - |
| Oct 27, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.81 | 0.72% | - |