American Tower Corporation (FRA:A0T)
Germany · Delayed Price · Currency is EUR 146.50
-6.60 (-4.31%)
Last updated: Aug 26, 2026, 12:48 PM CET
FRA:A0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 152.45 | 153.40 | 146.50 | 146.50 | - | -4.31% | 279 |
| Aug 25, 2026 | 152.15 | 153.10 | 152.15 | 153.10 | 153.10 | 0.56% | 170 |
| Aug 24, 2026 | 149.45 | 152.25 | 149.45 | 152.25 | 152.25 | -0.07% | 440 |
| Aug 21, 2026 | 149.40 | 152.50 | 149.40 | 152.35 | 152.35 | 1.16% | 100 |
| Aug 20, 2026 | 148.50 | 152.70 | 148.50 | 150.60 | 150.60 | 2.03% | 310 |
| Aug 19, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -2.15% | - |
| Aug 18, 2026 | 147.60 | 150.85 | 147.60 | 150.85 | 150.85 | 0.20% | 20 |
| Aug 17, 2026 | 150.50 | 150.55 | 150.50 | 150.55 | 150.55 | 0.33% | - |
| Aug 14, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 1.59% | 50 |
| Aug 13, 2026 | 147.50 | 147.70 | 147.50 | 147.70 | 147.70 | -0.20% | 50 |
| Aug 12, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.72% | 58 |
| Aug 11, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.92% | - |
| Aug 10, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -1.10% | - |
| Aug 7, 2026 | 147.30 | 150.00 | 147.30 | 150.00 | 150.00 | 3.41% | 20 |
| Aug 6, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 1.29% | - |
| Aug 5, 2026 | 152.10 | 152.10 | 143.20 | 143.20 | 143.20 | -3.21% | 150 |
| Aug 4, 2026 | 149.70 | 149.70 | 147.95 | 147.95 | 147.95 | -0.13% | 6 |
| Aug 3, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -1.27% | - |
| Jul 31, 2026 | 151.25 | 153.60 | 150.05 | 150.05 | 150.05 | -4.27% | 350 |
| Jul 30, 2026 | 155.55 | 156.75 | 155.55 | 156.75 | 156.75 | 4.99% | 90 |
| Jul 29, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.07% | - |
| Jul 28, 2026 | 145.70 | 149.20 | 145.70 | 149.20 | 149.20 | 2.72% | 20 |
| Jul 27, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -1.46% | - |
| Jul 24, 2026 | 143.70 | 147.40 | 143.70 | 147.40 | 147.40 | 2.43% | 7 |
| Jul 23, 2026 | 144.05 | 144.05 | 143.90 | 143.90 | 143.90 | 1.09% | 10 |
| Jul 22, 2026 | 142.30 | 142.35 | 142.30 | 142.35 | 142.35 | -1.42% | 17 |
| Jul 21, 2026 | 145.90 | 145.90 | 144.40 | 144.40 | 144.40 | -2.17% | 65 |
| Jul 20, 2026 | 147.45 | 147.60 | 147.45 | 147.60 | 147.60 | -1.01% | 24 |
| Jul 17, 2026 | 145.70 | 149.10 | 145.70 | 149.10 | 149.10 | 1.12% | 49 |
| Jul 16, 2026 | 146.10 | 147.45 | 146.10 | 147.45 | 147.45 | 0.48% | 37 |
| Jul 15, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -0.17% | - |
| Jul 14, 2026 | 147.65 | 149.55 | 147.00 | 147.00 | 147.00 | -0.81% | 62 |
| Jul 13, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 2.07% | 15 |
| Jul 10, 2026 | 143.35 | 145.20 | 143.35 | 145.20 | 145.20 | -0.41% | 100 |
| Jul 9, 2026 | 144.70 | 145.80 | 144.70 | 145.80 | 145.80 | 0.03% | 10 |
| Jul 8, 2026 | 146.40 | 146.40 | 144.45 | 145.75 | 145.75 | 4.11% | 36 |
| Jul 7, 2026 | 140.85 | 141.05 | 140.00 | 140.00 | 140.00 | -1.51% | 1,000 |
| Jul 6, 2026 | 145.50 | 146.00 | 142.15 | 142.15 | 142.15 | -1.59% | 165 |
| Jul 3, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -0.17% | - |
| Jul 2, 2026 | 144.75 | 146.30 | 144.35 | 144.70 | 144.70 | -0.45% | 253 |
| Jul 1, 2026 | 142.00 | 145.35 | 142.00 | 145.35 | 145.35 | -2.68% | 1 |
| Jun 30, 2026 | 147.40 | 149.35 | 147.40 | 149.35 | 149.35 | 0.91% | 5 |
| Jun 29, 2026 | 155.80 | 157.05 | 148.00 | 148.00 | 148.00 | 0.75% | 473 |
| Jun 26, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.34% | - |
| Jun 25, 2026 | 152.45 | 154.90 | 148.90 | 148.90 | 148.90 | -6.26% | 513 |
| Jun 24, 2026 | 156.65 | 158.85 | 156.65 | 158.85 | 158.85 | 2.32% | 190 |
| Jun 23, 2026 | 153.00 | 156.35 | 153.00 | 155.25 | 155.25 | 0.45% | 355 |
| Jun 22, 2026 | 153.55 | 154.55 | 153.55 | 154.55 | 154.55 | 0.78% | 50 |
| Jun 19, 2026 | 152.75 | 153.35 | 152.75 | 153.35 | 153.35 | -4.10% | 32 |
| Jun 18, 2026 | 157.00 | 159.90 | 157.00 | 159.90 | 159.90 | 1.11% | 300 |