Atrium Ljungberg AB (publ) (FRA:A1A0)
Germany · Delayed Price · Currency is EUR 2.539
-0.061 (-2.36%)
At close: Mar 27, 2026
FRA:A1A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.38% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.76% | - |
| Mar 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.99% | - |
| Mar 24, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.76% | - |
| Mar 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -5.12% | - |
| Mar 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.22% | - |
| Mar 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | -1.60% | - |
| Mar 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.81 | 1.44% | - |
| Mar 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 0.18% | - |
| Mar 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | -0.53% | - |
| Mar 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.78 | -1.55% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.82 | -0.48% | - |
| Mar 11, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.84 | -0.03% | - |
| Mar 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.84 | 1.57% | - |
| Mar 9, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.80 | -3.47% | - |
| Mar 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | -0.93% | - |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | 2.22% | - |
| Mar 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.86 | -3.17% | - |
| Mar 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | -3.90% | - |
| Mar 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.07 | 0.54% | - |
| Feb 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.06 | 2.49% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.98 | -1.32% | - |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.02 | 3.51% | - |
| Feb 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | -0.96% | - |
| Feb 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | 3.92% | - |
| Feb 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.84 | 0.14% | - |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.83 | -1.06% | - |
| Feb 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | 1.21% | - |
| Feb 17, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.83 | -1.16% | - |
| Feb 16, 2026 | 2.93 | 2.94 | 2.93 | 2.93 | 2.86 | -1.21% | - |
| Feb 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | 0.47% | - |
| Feb 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.88 | -2.38% | - |
| Feb 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | 2.37% | - |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -2.18% | - |
| Feb 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | 0.73% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | -0.60% | - |
| Feb 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | -1.31% | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -0.26% | - |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.99 | 1.83% | - |
| Feb 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.94 | -6.57% | - |
| Jan 30, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.15 | 1.90% | 800 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.09 | 2.03% | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | -1.62% | - |
| Jan 27, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.08 | 1.15% | 2,120 |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | 3.08% | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | -1.56% | - |
| Jan 21, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | -1.57% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | -1.55% | - |
| Jan 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.09 | -2.64% | - |