Atico Mining Corporation (FRA:9AO)
Germany · Delayed Price · Currency is EUR 0.1500
-0.0070 (-4.46%)
At close: Mar 27, 2026
FRA:9AO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | - |
| Mar 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.29% | - |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.36% | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | - |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.70% | - |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | - |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | - |
| Mar 18, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.48% | - |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.40% | - |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -16.50% | - |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | - |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.85% | - |
| Mar 9, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.04% | 29,000 |
| Mar 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.56% | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | - |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Feb 27, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | - |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 10,000 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.21% | - |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.67% | - |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.65% | - |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | - |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | - |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.32% | - |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.12% | - |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.35% | - |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.51% | - |
| Feb 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.36% | 9,000 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.71% | - |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | - |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.26% | - |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.54% | - |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.96% | - |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.42% | - |
| Jan 28, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.50% | - |
| Jan 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.97% | 2,300 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 11.60% | 15,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.10% | - |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | - |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | - |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.06% | - |