ATCO Ltd. (FRA:8A6)
Germany · Delayed Price · Currency is EUR 31.60
-1.00 (-3.07%)
Last updated: Aug 1, 2025
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -3.07% | - |
| Jul 31, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | - | 0.62% | 111 |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1.25% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1.27% | 15 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 15 |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -1.85% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 2.53% | 15 |
| Jul 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 15 |
| Jul 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.64% | 15 |
| Jul 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.63% | 15 |
| Jul 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.64% | 15 |
| Jul 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 15 |
| Jul 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.29% | 15 |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.64% | 15 |
| Jul 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | 15 |
| Jul 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | 15 |
| Jul 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
| Jul 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -0.64% | 15 |
| Jul 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.63% | 15 |
| Jul 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.64% | 15 |
| Jul 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.26% | - |
| Jul 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 0.63% | - |
| Jul 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 30, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | - | 0.64% | 46 |
| Jun 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.63% | 93 |
| Jun 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 25, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | - | -1.86% | 93 |
| Jun 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | 111 |
| Jun 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -0.62% | 86 |
| Jun 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.61% | 86 |
| Jun 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | 86 |
| Jun 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | - |
| Jun 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -0.61% | 86 |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1.23% | - |
| Jun 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 1.88% | 86 |
| Jun 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -1.23% | - |
| Jun 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.61% | - |
| Jun 10, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | - | - | 86 |
| Jun 9, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | - | 1.24% | 50 |
| Jun 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.23% | 40 |
| Jun 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -1.21% | 40 |
| Jun 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 0.61% | - |
| Jun 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | - | - |
| Jun 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 0.61% | 40 |
| May 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | 40 |
| May 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -1.20% | 40 |
| May 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.61% | - |
| May 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | - |
| May 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1.84% | 40 |