ATCO Ltd. (FRA:8A6)
Germany · Delayed Price · Currency is EUR 30.40
+0.40 (1.33%)
At close: Sep 30, 2025
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 70 |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 70 |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 70 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 70 |
| Sep 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 70 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 70 |
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 70 |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 70 |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 70 |
| Sep 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 70 |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 70 |
| Sep 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 70 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 70 |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 70 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 70 |
| Sep 8, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | 70 |
| Sep 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 4, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | 420 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -2.53% | - |
| Sep 2, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.28 | 1.28% | 133 |
| Sep 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | 0.65% | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | - | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | 0.65% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -0.65% | - |
| Aug 26, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.69 | -1.27% | 20 |
| Aug 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | -1.26% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | 1.92% | - |
| Aug 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -0.64% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 0.64% | - |
| Aug 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -0.64% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | - | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 0.64% | - |
| Aug 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -0.64% | - |
| Aug 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | -0.63% | - |
| Aug 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | 1.28% | - |
| Aug 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -0.64% | - |
| Aug 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | - | - |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | - | - |
| Aug 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | -1.26% | - |
| Aug 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | - | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | 0.63% | - |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | -3.07% | - |
| Jul 31, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.27 | 0.62% | 111 |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | 1.25% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | 1.27% | - |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | -0.63% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | - | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | -1.85% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | 2.53% | - |
| Jul 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | - | - |