Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 151.50
+0.10 (0.07%)
Last updated: Dec 1, 2025, 8:11 AM CET
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 150.33 | -0.79% | - |
| Oct 23, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.52 | 0.16% | - |
| Oct 22, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.28 | -0.26% | - |
| Oct 21, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.67 | 1.03% | - |
| Oct 20, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.13 | 0.77% | - |
| Oct 17, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 148.99 | -2.28% | - |
| Oct 16, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 152.47 | 0.39% | - |
| Oct 15, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 151.87 | 1.26% | - |
| Oct 14, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 149.98 | -0.95% | - |
| Oct 13, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 151.43 | 0.89% | - |
| Oct 10, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.08 | -1.02% | - |
| Oct 9, 2025 | 150.70 | 152.50 | 150.70 | 152.50 | 151.62 | 1.46% | 33 |
| Oct 8, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.44 | -0.27% | - |
| Oct 7, 2025 | 147.85 | 150.70 | 147.85 | 150.70 | 149.83 | 3.82% | 10 |
| Oct 6, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 144.32 | 0.94% | - |
| Oct 3, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.97 | -0.21% | - |
| Oct 2, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.27 | -0.35% | - |
| Oct 1, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.77 | 0.31% | - |
| Sep 30, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.32 | 0.42% | - |
| Sep 29, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.73 | 0.91% | - |
| Sep 26, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.43 | 0.42% | - |
| Sep 25, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 140.84 | 0.53% | - |
| Sep 24, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.09 | 2.25% | - |
| Sep 23, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.01 | -0.43% | - |
| Sep 22, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.61 | 0.51% | - |