Atai Life Sciences N.V. (FRA:9VC)
Germany flag Germany · Delayed Price · Currency is EUR
4.407
-0.337 (-7.10%)
Last updated: Sep 30, 2025, 8:01 AM CET

Atai Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.744.744.744.744.745.89%60
Sep 26, 20254.334.674.334.484.48-11.85%1,802
Sep 25, 20254.855.084.855.085.08-1.17%815
Sep 24, 20254.985.334.705.145.149.40%7,268
Sep 23, 20254.104.704.104.704.7012.20%2,800
Sep 22, 20254.194.194.194.194.19-1.97%360
Sep 19, 20253.984.393.954.274.27-0.70%995
Sep 18, 20253.894.303.894.304.3011.27%800
Sep 17, 20253.873.873.873.873.872.25%40
Sep 16, 20253.893.893.783.783.78-4.62%40
Sep 15, 20254.004.003.903.973.973.28%2,125
Sep 12, 20253.884.163.843.843.84-3.18%32
Sep 11, 20254.004.003.973.973.97-3.29%115
Sep 10, 20254.114.114.104.104.108.44%65
Sep 9, 20253.783.783.783.783.78-1.05%1,300
Sep 8, 20253.823.823.823.823.82-0.13%1,300
Sep 5, 20253.833.833.833.833.830.76%1,300
Sep 4, 20253.833.983.803.803.80-3.46%1,300
Sep 3, 20253.903.933.903.933.936.30%8
Sep 2, 20253.753.753.703.703.70-9.98%250
Sep 1, 20253.834.113.834.114.114.69%3,110
Aug 29, 20253.933.933.933.933.930.85%10,120
Aug 28, 20254.194.253.893.893.89-3.64%10,120
Aug 27, 20254.204.204.044.044.04-3.81%527
Aug 26, 20253.884.253.884.204.209.03%470
Aug 25, 20253.853.853.853.853.85-1.23%2,320
Aug 22, 20253.703.983.703.903.905.41%2,320
Aug 21, 20253.333.703.333.703.7011.41%100
Aug 20, 20253.323.323.323.323.32-4.02%385
Aug 19, 20253.463.463.463.463.46-0.37%385
Aug 18, 20253.243.473.243.473.475.76%385
Aug 15, 20253.323.323.283.283.28-6.44%1,950
Aug 14, 20253.403.633.403.513.51-5.44%280
Aug 13, 20253.473.713.303.713.7111.30%2,020
Aug 12, 20253.343.343.343.343.34-1.51%450
Aug 11, 20253.393.393.393.393.39-0.21%450
Aug 8, 20253.393.393.393.393.39-3.31%450
Aug 7, 20253.513.513.513.513.513.21%450
Aug 6, 20253.403.403.403.403.40-9.31%450
Aug 5, 20253.613.753.563.753.751.32%859
Aug 4, 20253.423.943.423.703.70-2.40%16,062
Aug 1, 20253.504.063.353.793.7915.12%3,222
Jul 31, 20253.313.313.273.293.293.39%510
Jul 30, 20252.813.192.813.193.197.97%1,121
Jul 29, 20252.793.102.792.952.950.68%19,220
Jul 28, 20252.402.992.402.932.93-6.98%27,871
Jul 25, 20253.153.153.153.153.150.10%2,818
Jul 24, 20253.283.553.153.153.152.08%2,818
Jul 23, 20252.933.112.933.083.08-1.19%590
Jul 22, 20252.873.122.813.123.12-0.95%1,560