Atai Life Sciences N.V. (FRA:9VC)
Germany · Delayed Price · Currency is EUR 3.781
-0.040 (-1.05%)
Last updated: Sep 9, 2025, 8:03 AM CET
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.05% | 1,300 |
| Sep 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.13% | 1,300 |
| Sep 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.76% | 1,300 |
| Sep 4, 2025 | 3.83 | 3.98 | 3.80 | 3.80 | - | -3.46% | 1,300 |
| Sep 3, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | 6.30% | 8 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | - | -9.98% | 250 |
| Sep 1, 2025 | 3.83 | 4.11 | 3.83 | 4.11 | - | 4.69% | 3,110 |
| Aug 29, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | - | 0.85% | 10,120 |
| Aug 28, 2025 | 4.19 | 4.25 | 3.89 | 3.89 | - | -3.64% | 10,120 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | - | -3.81% | 527 |
| Aug 26, 2025 | 3.88 | 4.25 | 3.88 | 4.20 | - | 9.03% | 470 |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.23% | - |
| Aug 22, 2025 | 3.70 | 3.98 | 3.70 | 3.90 | - | 5.41% | 2,320 |
| Aug 21, 2025 | 3.33 | 3.70 | 3.33 | 3.70 | - | 11.41% | 100 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -4.02% | 385 |
| Aug 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.37% | 385 |
| Aug 18, 2025 | 3.24 | 3.47 | 3.24 | 3.47 | - | 5.76% | 385 |
| Aug 15, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | - | -6.44% | 1,950 |
| Aug 14, 2025 | 3.40 | 3.63 | 3.40 | 3.51 | - | -5.44% | 280 |
| Aug 13, 2025 | 3.47 | 3.71 | 3.30 | 3.71 | - | 11.30% | 2,020 |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.51% | 450 |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | -0.21% | 450 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | -3.31% | 450 |
| Aug 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | 3.21% | 450 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -9.31% | 450 |
| Aug 5, 2025 | 3.61 | 3.75 | 3.56 | 3.75 | - | 1.32% | 859 |
| Aug 4, 2025 | 3.42 | 3.94 | 3.42 | 3.70 | - | -2.40% | 16,062 |
| Aug 1, 2025 | 3.50 | 4.06 | 3.35 | 3.79 | - | 15.12% | 3,222 |
| Jul 31, 2025 | 3.31 | 3.31 | 3.27 | 3.29 | - | 3.39% | 510 |
| Jul 30, 2025 | 2.81 | 3.19 | 2.81 | 3.19 | - | 7.97% | 1,121 |
| Jul 29, 2025 | 2.79 | 3.10 | 2.79 | 2.95 | - | 0.68% | 19,220 |
| Jul 28, 2025 | 2.40 | 2.99 | 2.40 | 2.93 | - | -6.98% | 27,871 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | 0.10% | 2,818 |
| Jul 24, 2025 | 3.28 | 3.55 | 3.15 | 3.15 | - | 2.08% | 2,818 |
| Jul 23, 2025 | 2.93 | 3.11 | 2.93 | 3.08 | - | -1.19% | 590 |
| Jul 22, 2025 | 2.87 | 3.12 | 2.81 | 3.12 | - | -0.95% | 1,560 |
| Jul 21, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | - | 25.00% | 4,770 |
| Jul 18, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | - | 13.36% | 8,991 |
| Jul 17, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | - | 0.05% | 100 |
| Jul 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -2.42% | 212 |
| Jul 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | -1.00% | 212 |
| Jul 14, 2025 | 2.38 | 2.38 | 2.30 | 2.30 | - | -3.69% | 212 |
| Jul 11, 2025 | 2.30 | 2.39 | 2.30 | 2.39 | - | 7.47% | 11 |
| Jul 10, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | - | -7.84% | 434 |
| Jul 9, 2025 | 2.25 | 2.42 | 2.25 | 2.41 | - | 0.08% | 27 |
| Jul 8, 2025 | 2.31 | 2.41 | 2.31 | 2.41 | - | -4.40% | 340 |
| Jul 7, 2025 | 2.23 | 2.52 | 2.23 | 2.52 | - | 9.28% | 2,050 |
| Jul 4, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | -1.03% | 23,210 |
| Jul 3, 2025 | 2.17 | 2.48 | 2.17 | 2.33 | - | -4.78% | 23,210 |
| Jul 2, 2025 | 2.39 | 2.54 | 2.25 | 2.45 | - | 8.76% | 14,714 |