Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 142.55
-2.10 (-1.45%)
Last updated: Jan 6, 2026, 9:10 AM CET
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.07% | - |
| Dec 4, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.45% | - |
| Dec 3, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | -1.15% | - |
| Dec 2, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -2.61% | - |
| Dec 1, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.07% | - |
| Nov 28, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.10% | - |
| Nov 27, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 1.24% | - |
| Nov 26, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -1.09% | - |
| Nov 25, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.27% | - |
| Nov 24, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -0.53% | - |
| Nov 21, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 150.58 | 0.20% | - |
| Nov 20, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 150.28 | 0.20% | - |
| Nov 19, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 149.98 | -0.03% | - |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.03 | 0.13% | - |
| Nov 17, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 149.83 | -1.21% | - |
| Nov 14, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.67 | -0.46% | - |
| Nov 13, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.37 | -0.52% | - |
| Nov 12, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.17 | 0.36% | - |
| Nov 11, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 152.62 | 0.29% | - |
| Nov 10, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 152.17 | 0.72% | - |
| Nov 7, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.08 | 1.57% | - |
| Nov 6, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.74 | -0.96% | - |
| Nov 5, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 150.18 | 1.27% | - |
| Nov 4, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 148.29 | 0.40% | - |
| Nov 3, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 147.70 | -0.90% | - |
| Oct 31, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.04 | 1.70% | - |
| Oct 30, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 146.55 | -0.84% | - |
| Oct 29, 2025 | 149.80 | 149.80 | 148.65 | 148.65 | 147.80 | -1.52% | 33 |
| Oct 28, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.08 | -0.26% | - |
| Oct 27, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.48 | 0.10% | - |