Atrium Mortgage Investment Corporation (FRA:74O)
Germany · Delayed Price · Currency is EUR 7.05
+0.05 (0.71%)
At close: Aug 26, 2026
FRA:74O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.92% | - |
| Aug 14, 2026 | 7.15 | 7.60 | 7.15 | 7.60 | 7.60 | 5.56% | 100 |
| Aug 13, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Aug 11, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 4.26% | 143 |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 7, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 5, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jul 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.73% | - |
| Jul 30, 2026 | 7.15 | 7.55 | 7.15 | 7.20 | 7.15 | -0.69% | 140 |
| Jul 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| Jul 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Jul 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Jul 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -3.33% | - |
| Jul 23, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.45 | -1.96% | 397 |
| Jul 22, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.60 | 3.38% | 392 |
| Jul 21, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.35 | - | - |
| Jul 20, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | - | - |
| Jul 17, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.35 | 2.07% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| Jul 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.36% | - |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Jul 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 1.38% | - |
| Jul 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -5.23% | - |
| Jul 7, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.60 | 5.52% | 65 |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | - | - |
| Jul 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Jul 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - | - |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -8.86% | - |
| Jun 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 4.60% | 233 |
| Jun 29, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.50 | 5.56% | 329 |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | 0.70% | - |
| Jun 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | -1.38% | - |
| Jun 24, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.16 | 0.69% | - |
| Jun 23, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.11 | -7.10% | - |
| Jun 22, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.65 | 7.64% | 10 |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | 0.70% | - |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | -4.67% | - |