Atai Life Sciences N.V. (FRA:9VC)
Germany flag Germany · Delayed Price · Currency is EUR
4.951
-0.049 (-0.98%)
At close: Oct 23, 2025

Atai Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.105.104.894.954.95-0.98%10,201
Oct 22, 20255.015.315.005.005.00-12.22%13,580
Oct 21, 20255.265.885.265.705.706.83%1,046
Oct 20, 20255.825.985.335.335.3313.93%7,291
Oct 17, 20254.645.004.644.684.68-12.26%6,736
Oct 16, 20254.875.334.875.335.331.60%152
Oct 15, 20254.945.254.945.255.2513.51%100
Oct 14, 20254.404.634.404.634.638.67%100
Oct 13, 20254.264.264.264.264.26-5.11%1,810
Oct 10, 20254.494.944.494.494.49-6.91%1,810
Oct 9, 20254.574.884.574.824.82-1.85%758
Oct 8, 20254.744.914.744.914.918.61%3,291
Oct 7, 20254.654.994.524.524.522.29%4,782
Oct 6, 20254.444.534.424.424.42-3.91%342
Oct 3, 20254.334.604.334.604.602.20%2,116
Oct 2, 20254.554.554.504.504.505.19%812
Oct 1, 20254.284.284.284.284.28-6.68%15,004
Sep 30, 20254.414.584.144.584.58-3.37%12,870
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%18,005
Sep 24, 20254.985.334.705.145.149.40%50,071
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