Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.00
-0.05 (-0.71%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:74O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 45 |
| Oct 22, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - | - |
| Oct 21, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Oct 20, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | - |
| Oct 19, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 15, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Oct 14, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Oct 13, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | - |
| Oct 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 9, 2026 | 6.80 | 7.20 | 6.80 | 6.90 | 6.90 | 2.22% | 45 |
| Oct 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 7, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 10 |
| Oct 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Oct 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | 50 |
| Oct 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Oct 1, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 30, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Sep 29, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -0.03% | - |
| Sep 28, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.00 | - | - |
| Sep 25, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | - | - |
| Sep 24, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | - | - |
| Sep 23, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | - | - |
| Sep 22, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | 0.71% | 143 |
| Sep 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | - | - |
| Sep 18, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | - | - |
| Sep 17, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 6.95 | 2.19% | - |
| Sep 16, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.80 | - | - |
| Sep 15, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.80 | -0.72% | - |
| Sep 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.85 | - | - |
| Sep 11, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.85 | 0.73% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -0.72% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -0.72% | - |
| Sep 8, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.90 | - | - |
| Sep 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 0.72% | - |
| Sep 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | 0.73% | - |
| Sep 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 1.48% | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | -1.46% | - |
| Sep 1, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.80 | -1.44% | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -0.74% | - |
| Aug 28, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.95 | -4.08% | - |
| Aug 27, 2026 | 6.90 | 7.75 | 6.90 | 7.35 | 7.25 | 4.26% | 3,000 |
| Aug 26, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.95 | 0.71% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -1.41% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - | - |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | -0.70% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -5.92% | - |