American Tower Corporation (FRA:A0T)
Germany · Delayed Price · Currency is EUR 179.95
+17.00 (10.43%)
At close: Oct 23, 2026
FRA:A0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.15 | 179.95 | 166.15 | 179.95 | 179.95 | 10.43% | 275 |
| Oct 22, 2026 | 157.35 | 162.95 | 157.35 | 162.95 | 162.95 | 2.55% | 215 |
| Oct 21, 2026 | 164.00 | 164.00 | 158.90 | 158.90 | 158.90 | -2.99% | - |
| Oct 20, 2026 | 162.30 | 165.60 | 162.30 | 163.80 | 163.80 | 1.14% | 185 |
| Oct 19, 2026 | 164.05 | 165.50 | 161.95 | 161.95 | 161.95 | -1.85% | 54 |
| Oct 16, 2026 | 160.85 | 165.00 | 160.85 | 165.00 | 165.00 | 2.23% | 51 |
| Oct 15, 2026 | 159.25 | 164.95 | 159.25 | 161.40 | 161.40 | 1.29% | 1 |
| Oct 14, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -2.36% | - |
| Oct 13, 2026 | 162.90 | 163.20 | 162.90 | 163.20 | 163.20 | 0.06% | 3 |
| Oct 12, 2026 | 162.10 | 163.10 | 162.10 | 163.10 | 163.10 | 1.49% | 21 |
| Oct 9, 2026 | 154.05 | 160.70 | 154.05 | 160.70 | 160.70 | 9.54% | 15 |
| Oct 8, 2026 | 147.10 | 147.10 | 146.70 | 146.70 | 146.70 | -1.41% | 60 |
| Oct 7, 2026 | 145.55 | 148.80 | 145.55 | 148.80 | 148.80 | 1.74% | - |
| Oct 6, 2026 | 143.90 | 146.25 | 143.45 | 146.25 | 146.25 | 1.67% | 2 |
| Oct 5, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -0.48% | - |
| Oct 2, 2026 | 142.55 | 144.55 | 142.55 | 144.55 | 144.55 | 0.52% | - |
| Oct 1, 2026 | 144.15 | 144.15 | 143.55 | 143.80 | 143.80 | -0.90% | 12 |
| Sep 30, 2026 | 145.50 | 147.45 | 145.00 | 145.10 | 145.10 | -0.05% | 466 |
| Sep 29, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 145.17 | -0.17% | - |
| Sep 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 145.42 | -0.54% | - |
| Sep 25, 2026 | 146.20 | 147.80 | 146.20 | 147.80 | 146.21 | -0.17% | 225 |
| Sep 24, 2026 | 149.00 | 149.00 | 148.05 | 148.05 | 146.46 | -1.37% | - |
| Sep 23, 2026 | 152.55 | 152.60 | 150.10 | 150.10 | 148.48 | -2.53% | 4 |
| Sep 22, 2026 | 151.35 | 154.00 | 151.35 | 154.00 | 152.34 | 1.28% | - |
| Sep 21, 2026 | 151.20 | 152.05 | 151.20 | 152.05 | 150.41 | -0.03% | 230 |
| Sep 18, 2026 | 152.30 | 153.50 | 152.10 | 152.10 | 150.46 | -1.33% | 221 |
| Sep 17, 2026 | 153.80 | 156.10 | 151.80 | 154.15 | 152.49 | 0.62% | 188 |
| Sep 16, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 151.55 | 0.36% | - |
| Sep 15, 2026 | 152.05 | 152.65 | 152.05 | 152.65 | 151.01 | -0.65% | - |
| Sep 14, 2026 | 152.80 | 154.90 | 152.80 | 153.65 | 152.00 | 2.33% | 116 |
| Sep 11, 2026 | 148.65 | 150.15 | 148.50 | 150.15 | 148.53 | -0.07% | 54 |
| Sep 10, 2026 | 150.40 | 150.40 | 150.25 | 150.25 | 148.63 | - | 19 |
| Sep 9, 2026 | 150.05 | 150.25 | 150.05 | 150.25 | 148.63 | -1.28% | - |
| Sep 8, 2026 | 150.45 | 152.20 | 150.45 | 152.20 | 150.56 | 1.67% | 101 |
| Sep 7, 2026 | 149.85 | 149.85 | 149.70 | 149.70 | 148.09 | -1.45% | 20 |
| Sep 4, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 150.26 | 0.26% | - |
| Sep 3, 2026 | 148.40 | 151.50 | 148.35 | 151.50 | 149.87 | 1.07% | 270 |
| Sep 2, 2026 | 150.95 | 150.95 | 149.90 | 149.90 | 148.29 | -0.46% | 10 |
| Sep 1, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 148.98 | -0.20% | - |
| Aug 31, 2026 | 150.70 | 153.35 | 150.70 | 150.90 | 149.28 | 1.55% | 270 |
| Aug 28, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 147.00 | -0.97% | - |
| Aug 27, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 148.43 | 2.42% | - |
| Aug 26, 2026 | 152.45 | 153.40 | 146.50 | 146.50 | 144.92 | -4.31% | 329 |
| Aug 25, 2026 | 152.15 | 153.10 | 152.15 | 153.10 | 151.45 | 0.56% | 170 |
| Aug 24, 2026 | 149.45 | 152.25 | 149.45 | 152.25 | 150.61 | -0.07% | 440 |
| Aug 21, 2026 | 149.40 | 152.50 | 149.40 | 152.35 | 150.71 | 1.16% | 100 |
| Aug 20, 2026 | 148.50 | 152.70 | 148.50 | 150.60 | 148.98 | 2.03% | 310 |
| Aug 19, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.01 | -2.15% | - |
| Aug 18, 2026 | 147.60 | 150.85 | 147.60 | 150.85 | 149.23 | 0.20% | 20 |
| Aug 17, 2026 | 150.50 | 150.55 | 150.50 | 150.55 | 148.93 | 0.33% | - |