Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.15
-0.10 (-1.38%)
Last updated: Jul 31, 2025
FRA:74O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.40% | - |
| Jul 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -1.38% | - |
| Jul 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | - | 2.11% | 500 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -1.39% | 500 |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.70% | 500 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 500 |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 0.70% | 500 |
| Jul 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | 500 |
| Jul 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | 500 |
| Jul 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.71% | 500 |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 500 |
| Jul 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 0.71% | 500 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.72% | 500 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1.46% | 500 |
| Jul 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | 500 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -1.45% | - |
| Jul 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2.22% | 500 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.74% | 500 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2.26% | 500 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -4.32% | - |
| Jul 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | - |
| Jul 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | - |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | - |
| Jun 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 0.71% | 500 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | - |
| Jun 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 500 |
| Jun 24, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | - | - | 500 |
| Jun 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.43% | 18 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 18 |
| Jun 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 18 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 18 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 18 |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | 18 |
| Jun 13, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | - | 1.43% | 18 |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jun 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 18 |
| Jun 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.72% | - |
| Jun 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | 18 |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.72% | 18 |
| Jun 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | 18 |
| Jun 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -2.13% | 18 |
| Jun 2, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | - | - | 18 |
| May 30, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | - | 0.71% | 18 |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.72% | 18 |
| May 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | - |
| May 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.73% | - |
| May 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | 18 |