Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 6.95
0.00 (0.00%)
At close: Oct 23, 2025
FRA:74O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Oct 22, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 10, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Oct 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Oct 8, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 2, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| Oct 1, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| 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% | 197 |
| 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% | 32 |
| 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% | 280 |
| Aug 29, 2025 | 7.10 | 7.50 | 7.10 | 7.10 | 7.05 | - | 33 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 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 | 7.00 | 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 | 7.00 | - | - |