American Tower Corporation (FRA:A0T)
Germany · Delayed Price · Currency is EUR 161.90
+2.10 (1.31%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:A0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 159.65 | 159.80 | 159.65 | 159.80 | - | 0.03% | 25 |
| Jun 1, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.16% | - |
| May 29, 2026 | 159.70 | 160.00 | 159.70 | 160.00 | 160.00 | -1.11% | 220 |
| May 28, 2026 | 158.50 | 161.80 | 158.50 | 161.80 | 161.80 | 0.31% | 10 |
| May 27, 2026 | 158.15 | 161.30 | 158.15 | 161.30 | 161.30 | 1.32% | 80 |
| May 26, 2026 | 157.70 | 160.70 | 157.70 | 159.20 | 159.20 | -0.03% | 248 |
| May 25, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -0.09% | - |
| May 22, 2026 | 157.70 | 159.40 | 157.70 | 159.40 | 159.40 | 1.40% | 50 |
| May 21, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.26% | - |
| May 20, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.16% | - |
| May 19, 2026 | 151.05 | 155.00 | 151.05 | 155.00 | 155.00 | 2.75% | 360 |
| May 18, 2026 | 148.40 | 150.85 | 148.40 | 150.85 | 150.85 | 3.64% | 17 |
| May 15, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -1.62% | - |
| May 14, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -0.70% | - |
| May 13, 2026 | 151.40 | 151.40 | 149.00 | 149.00 | 149.00 | -0.50% | 100 |
| May 12, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.70% | - |
| May 11, 2026 | 149.20 | 150.80 | 149.20 | 150.80 | 150.80 | -2.11% | 30 |
| May 8, 2026 | 152.45 | 154.05 | 152.45 | 154.05 | 154.05 | 1.15% | 12 |
| May 7, 2026 | 152.60 | 152.95 | 152.25 | 152.30 | 152.30 | -0.36% | 69 |
| May 6, 2026 | 151.15 | 154.30 | 151.15 | 152.85 | 152.85 | - | 100 |
| May 5, 2026 | 154.00 | 154.50 | 152.85 | 152.85 | 152.85 | -1.32% | 33 |
| May 4, 2026 | 155.80 | 155.80 | 154.90 | 154.90 | 154.90 | -0.39% | 22 |
| Apr 30, 2026 | 150.85 | 155.50 | 150.85 | 155.50 | 155.50 | 2.40% | 324 |
| Apr 29, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 1.81% | - |
| Apr 28, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -1.26% | - |
| Apr 27, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -3.08% | - |
| Apr 24, 2026 | 151.80 | 155.85 | 151.80 | 155.85 | 155.85 | 4.70% | 133 |
| Apr 23, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.17% | - |
| Apr 22, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -4.47% | - |
| Apr 21, 2026 | 153.55 | 155.55 | 153.55 | 155.55 | 155.55 | 1.60% | 100 |
| Apr 20, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 1.66% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 150.60 | 150.60 | 150.60 | -0.30% | 40 |
| Apr 16, 2026 | 149.20 | 151.05 | 149.20 | 151.05 | 151.05 | -0.23% | 160 |
| Apr 15, 2026 | 148.35 | 151.40 | 148.35 | 151.40 | 151.40 | 2.02% | 10 |
| Apr 14, 2026 | 151.50 | 153.35 | 148.40 | 148.40 | 148.40 | -3.49% | 121 |
| Apr 13, 2026 | 155.25 | 155.30 | 154.30 | 155.30 | 153.77 | 1.64% | 1,007 |
| Apr 10, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 151.30 | 1.90% | - |
| Apr 9, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 148.47 | -0.33% | - |
| Apr 8, 2026 | 149.45 | 150.45 | 149.45 | 150.45 | 148.97 | 0.23% | 10 |
| Apr 7, 2026 | 154.55 | 154.55 | 150.10 | 150.10 | 148.62 | 0.98% | 61 |
| Apr 2, 2026 | 145.94 | 148.64 | 145.94 | 148.64 | 147.18 | 1.12% | 50 |
| Apr 1, 2026 | 148.60 | 148.60 | 147.00 | 147.00 | 145.55 | -1.22% | 5 |
| Mar 31, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 147.35 | 0.22% | - |
| Mar 30, 2026 | 146.72 | 148.52 | 146.72 | 148.50 | 147.04 | 0.77% | 120 |
| Mar 27, 2026 | 145.30 | 147.36 | 145.30 | 147.36 | 145.91 | 1.56% | 70 |
| Mar 26, 2026 | 144.12 | 146.14 | 144.12 | 145.10 | 143.67 | -1.20% | 39 |
| Mar 25, 2026 | 146.40 | 146.86 | 146.40 | 146.86 | 145.41 | -1.98% | 70 |
| Mar 24, 2026 | 151.28 | 152.54 | 149.82 | 149.82 | 148.34 | -0.29% | 345 |
| Mar 23, 2026 | 151.20 | 152.06 | 149.00 | 150.26 | 148.78 | -4.67% | 1,243 |
| Mar 20, 2026 | 156.76 | 157.62 | 156.76 | 157.62 | 156.07 | 0.82% | 10 |