Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 152.00
+1.30 (0.86%)
At close: Feb 20, 2026
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.86% | - |
| Feb 19, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.08% | - |
| Feb 18, 2026 | 151.90 | 152.35 | 151.90 | 152.35 | 152.35 | 0.99% | 35 |
| Feb 17, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 0.03% | - |
| Feb 16, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.92% | - |
| Feb 13, 2026 | 149.55 | 152.20 | 149.55 | 152.20 | 152.20 | 2.77% | 20 |
| Feb 12, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 1.47% | - |
| Feb 11, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 1.57% | - |
| Feb 10, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.42% | - |
| Feb 9, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -0.48% | - |
| Feb 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.24% | - |
| Feb 5, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 2.04% | - |
| Feb 4, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 1.21% | - |
| Feb 3, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.82% | - |
| Feb 2, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.65% | - |
| Jan 30, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.33% | - |
| Jan 29, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -1.78% | - |
| Jan 28, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.71% | - |
| Jan 27, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 1.87% | - |
| Jan 26, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -1.03% | - |
| Jan 23, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -2.23% | - |
| Jan 22, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.49% | - |
| Jan 21, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.51% | - |
| Jan 20, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.38% | - |
| Jan 19, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | -0.44% | - |
| Jan 16, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 1.21% | - |
| Jan 15, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.38% | - |
| Jan 14, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.56% | - |
| Jan 13, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0.81% | - |
| Jan 12, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -0.63% | - |
| Jan 9, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 0.95% | - |
| Jan 8, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.77% | - |
| Jan 7, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.25% | - |
| Jan 6, 2026 | 141.95 | 142.55 | 141.95 | 142.55 | 142.55 | -1.45% | 20 |
| Jan 5, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 0.07% | - |
| Jan 2, 2026 | 142.60 | 144.55 | 142.60 | 144.55 | 144.55 | 1.12% | 75 |
| Dec 30, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.32% | - |
| Dec 29, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0.49% | - |
| Dec 23, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.21% | - |
| Dec 22, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -1.49% | - |
| Dec 19, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.35% | - |
| Dec 18, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 0.38% | - |
| Dec 17, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.07% | - |
| Dec 16, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 1.05% | - |
| Dec 15, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 0.84% | - |
| Dec 12, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -0.04% | - |
| Dec 11, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.35% | - |
| Dec 10, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.42% | - |
| Dec 9, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -2.35% | - |
| Dec 8, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | 0.17% | - |