ATCO Ltd. (FRA:8A6)
Germany · Delayed Price · Currency is EUR 45.40
+0.60 (1.34%)
At close: Sep 18, 2026
FRA:8A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Sep 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | - |
| Sep 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Sep 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 11, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Sep 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | 1,434 |
| Sep 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 1 |
| Sep 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.62% | - |
| Sep 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.88 | -1.74% | - |
| Sep 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.67 | -0.43% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | -0.86% | - |
| Aug 28, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.27 | -0.43% | 100 |
| Aug 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | 0.86% | - |
| Aug 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.07 | - | 20 |
| Aug 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.07 | 1.31% | - |
| Aug 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | -3.78% | - |
| Aug 21, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.26 | 1.71% | - |
| Aug 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | -1.68% | - |
| Aug 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.26 | 0.42% | - |
| Aug 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.06 | -0.42% | - |
| Aug 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.26 | 0.42% | - |
| Aug 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.06 | 1.28% | - |
| Aug 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | 1.74% | - |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.67 | 0.44% | - |
| Aug 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | -1.72% | - |
| Aug 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.27 | -0.85% | - |
| Aug 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | -0.84% | - |
| Aug 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.06 | -3.27% | - |
| Aug 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | -0.41% | - |
| Aug 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | 0.41% | - |
| Aug 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | -2.00% | - |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.64 | 3.31% | - |
| Jul 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.05 | 0.41% | - |
| Jul 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.85 | -1.23% | - |
| Jul 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | -1.21% | - |
| Jul 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | -0.80% | - |
| Jul 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.44 | 2.47% | - |
| Jul 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | 0.83% | - |
| Jul 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.85 | 0.42% | - |
| Jul 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | -1.64% | - |
| Jul 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 2.09% | - |
| Jul 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | 1.27% | - |
| Jul 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.86 | 0.43% | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | 0.86% | - |
| Jul 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.27 | 0.87% | - |
| Jul 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | 0.87% | - |