Atai Life Sciences N.V. (FRA:9VC)
Germany · Delayed Price · Currency is EUR 3.293
+0.108 (3.39%)
Last updated: Jul 31, 2025
Atai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 1.82 | 2.44 | 1.82 | 2.25 | - | 19.68% | 4,650 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.42% | 115 |
| Jun 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -3.62% | 200 |
| Jun 26, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | - | 10.24% | 200 |
| Jun 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | -3.06% | 250 |
| Jun 24, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | - | -0.92% | 250 |
| Jun 23, 2025 | 2.10 | 2.10 | 1.85 | 1.85 | - | -4.29% | 18 |
| Jun 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.51% | 70 |
| Jun 19, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | - | -4.10% | 70 |
| Jun 18, 2025 | 1.85 | 2.03 | 1.85 | 2.03 | - | - | 50 |
| Jun 17, 2025 | 1.85 | 2.03 | 1.85 | 2.03 | - | 2.22% | 1,800 |
| Jun 16, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | - | 10.60% | 648 |
| Jun 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.86% | 35 |
| Jun 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -5.49% | 35 |
| Jun 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -3.01% | 35 |
| Jun 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -9.04% | 35 |
| Jun 9, 2025 | 2.07 | 2.19 | 2.07 | 2.19 | - | 3.20% | 35 |
| Jun 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.33% | 150 |
| Jun 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -1.07% | 1,000 |
| Jun 4, 2025 | 2.03 | 2.15 | 2.03 | 2.15 | - | 1.03% | 1,000 |
| Jun 3, 2025 | 2.12 | 2.26 | 2.02 | 2.13 | - | -2.61% | 9,546 |
| Jun 2, 2025 | 1.93 | 2.19 | 1.93 | 2.19 | - | 12.85% | 6,020 |
| May 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 0.62% | 51 |
| May 29, 2025 | 1.98 | 2.13 | 1.93 | 1.93 | - | -3.17% | 51 |
| May 28, 2025 | 1.84 | 1.99 | 1.84 | 1.99 | - | -3.31% | 10 |
| May 27, 2025 | 1.75 | 2.06 | 1.75 | 2.06 | - | 8.26% | 100 |
| May 26, 2025 | 1.75 | 1.90 | 1.70 | 1.90 | - | 3.60% | 4,608 |