Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 154.15
-0.15 (-0.10%)
At close: Apr 23, 2026
FRA:AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | - | -0.10% | - |
| Apr 22, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.47% | - |
| Apr 21, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.19% | - |
| Apr 20, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.66% | - |
| Apr 17, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 1.09% | - |
| Apr 16, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -1.08% | - |
| Apr 15, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -0.03% | - |
| Apr 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Apr 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.10% | - |
| Apr 10, 2026 | 162.85 | 166.15 | 162.85 | 166.15 | 166.15 | 3.23% | 11 |
| Apr 9, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -1.11% | - |
| Apr 8, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 1.09% | - |
| Apr 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.39% | - |
| Apr 2, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.38% | - |
| Apr 1, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.89% | - |
| Mar 31, 2026 | 160.05 | 161.25 | 160.05 | 161.25 | 161.25 | 2.38% | 1 |
| Mar 30, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.10% | - |
| Mar 27, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 1.35% | - |
| Mar 26, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.03% | - |
| Mar 25, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.70% | - |
| Mar 24, 2026 | 155.00 | 156.30 | 155.00 | 156.30 | 156.30 | 0.84% | 19 |
| Mar 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.08% | - |
| Mar 20, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.03% | - |
| Mar 19, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.37% | - |
| Mar 18, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -1.92% | - |
| Mar 17, 2026 | 161.75 | 163.70 | 161.75 | 163.70 | 163.70 | 0.12% | 15 |
| Mar 16, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1.55% | - |
| Mar 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.06% | - |
| Mar 12, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0.19% | - |
| Mar 11, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -0.88% | - |
| Mar 10, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.28% | - |
| Mar 9, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.96% | - |
| Mar 6, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.22% | 20 |
| Mar 5, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.12% | - |
| Mar 4, 2026 | 159.70 | 160.30 | 159.70 | 160.30 | 160.30 | 0.85% | 100 |
| Mar 3, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.12% | - |
| Mar 2, 2026 | 158.50 | 160.75 | 158.50 | 160.75 | 160.75 | 2.36% | 1 |
| Feb 27, 2026 | 155.10 | 157.05 | 155.10 | 157.05 | 157.05 | 2.21% | 20 |
| Feb 26, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.23% | - |
| Feb 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Feb 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.26% | - |
| Feb 23, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.92% | - |
| Feb 20, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.15 | 0.86% | - |
| Feb 19, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 149.86 | -1.08% | - |
| Feb 18, 2026 | 151.90 | 152.35 | 151.90 | 152.35 | 151.50 | 0.99% | 35 |
| Feb 17, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.01 | 0.03% | - |
| Feb 16, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 149.96 | -0.92% | - |
| Feb 13, 2026 | 149.55 | 152.20 | 149.55 | 152.20 | 151.35 | 2.77% | 20 |
| Feb 12, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 147.27 | 1.47% | - |
| Feb 11, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.13 | 1.57% | - |