Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.10
-0.05 (-0.70%)
At close: Mar 27, 2026
FRA:74O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Mar 26, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| Mar 25, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | - |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Mar 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Mar 18, 2026 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | 0.70% | 200 |
| Mar 17, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Mar 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 567 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 6, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Mar 5, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 2.08% | - |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -5.92% | - |
| Feb 27, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 4.83% | 400 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| Feb 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Feb 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Feb 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -1.37% | - |
| Feb 17, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | 0.69% | - |
| Feb 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Feb 13, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.15 | - | - |
| Feb 12, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.15 | -0.69% | - |
| Feb 11, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.20 | 2.11% | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | -4.70% | - |
| Feb 9, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.40 | 4.93% | 151 |
| Feb 6, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.05 | 0.71% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 1.44% | - |
| Feb 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | - |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - | - |
| Feb 2, 2026 | 6.90 | 7.30 | 6.90 | 6.95 | 6.90 | -2.11% | 195 |
| Jan 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 0.71% | - |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Jan 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 0.72% | - |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | -6.08% | - |
| Jan 26, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.30 | 5.71% | 121 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -5.41% | - |
| Jan 21, 2026 | 6.95 | 7.40 | 6.95 | 7.40 | 7.30 | - | 150 |
| Jan 20, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.30 | 4.96% | 68 |
| Jan 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |