ATCO Ltd. (FRA:8A6)
Germany · Delayed Price · Currency is EUR 33.00
0.00 (0.00%)
At close: Dec 5, 2025
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | -1.18% | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Dec 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | 1.18% | - |
| Nov 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | - | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | -0.59% | - |
| Nov 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Nov 25, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.88 | 1.79% | 9 |
| Nov 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | - | - |
| Nov 21, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.29 | -1.18% | 106 |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Nov 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | -0.58% | - |
| Nov 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | 0.58% | - |
| Nov 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | -1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | -0.57% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | 1.75% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | 1.18% | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 3.05% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 0.61% | - |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 0.62% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -1.22% | - |
| Nov 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 1.23% | 1,500 |
| Oct 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -0.61% | - |
| Oct 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -0.61% | - |
| Oct 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | -0.61% | - |
| Oct 27, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 32.70 | -0.60% | 111 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -0.60% | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 1.21% | 189 |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | 1.85% | - |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 0.62% | - |
| Oct 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 1.26% | 420 |
| Oct 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - | - |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.92% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | -0.64% | - |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.64% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | -0.64% | - |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | 0.65% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| Oct 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| Oct 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | 0.65% | - |
| Oct 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| Oct 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 0.66% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | 1.33% | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -0.66% | - |