Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 142.60
+1.25 (0.88%)
Last updated: Aug 25, 2026, 8:03 AM CET
FRA:AEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -1.94% | - |
| Aug 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.14 | -0.17% | 60 |
| Aug 20, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.39 | -0.17% | - |
| Aug 19, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 144.64 | 0.17% | 15 |
| Aug 18, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.39 | 0.17% | - |
| Aug 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.14 | -0.55% | - |
| Aug 14, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 144.94 | 0.07% | - |
| Aug 13, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 144.84 | 0.31% | - |
| Aug 12, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.39 | 0.17% | - |
| Aug 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.14 | -0.55% | - |
| Aug 10, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 144.94 | -1.32% | - |
| Aug 7, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 146.88 | 0.07% | - |
| Aug 6, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 146.78 | -0.40% | - |
| Aug 5, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.37 | -0.37% | - |
| Aug 4, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 147.92 | 0.27% | - |
| Aug 3, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 147.52 | -1.10% | - |
| Jul 31, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 149.16 | -2.34% | - |
| Jul 30, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 152.74 | -1.35% | - |
| Jul 29, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 154.83 | 0.39% | - |
| Jul 28, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 154.23 | -0.42% | - |
| Jul 27, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 154.88 | 0.58% | - |
| Jul 24, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 153.98 | 0.26% | - |
| Jul 23, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 153.59 | 1.75% | - |
| Jul 22, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 150.95 | -1.30% | - |
| Jul 21, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 152.94 | 0.07% | - |
| Jul 20, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 152.84 | -0.06% | - |
| Jul 17, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 152.94 | 1.82% | - |
| Jul 16, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 150.21 | -2.17% | - |
| Jul 15, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 153.54 | -0.99% | - |
| Jul 14, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.08 | 2.03% | - |
| Jul 13, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.00 | 1.16% | - |
| Jul 10, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 150.26 | -1.50% | - |
| Jul 9, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.54 | -0.29% | - |
| Jul 8, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 152.99 | 2.29% | - |
| Jul 7, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 149.56 | -1.89% | - |
| Jul 6, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 152.44 | 0.20% | - |
| Jul 3, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.15 | 1.73% | - |
| Jul 2, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 149.56 | 0.67% | - |
| Jul 1, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 148.57 | -1.74% | - |
| Jun 30, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 151.20 | -0.20% | - |
| Jun 29, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.50 | 0.99% | - |
| Jun 26, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.01 | 0.23% | - |
| Jun 25, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 149.66 | 1.01% | - |
| Jun 24, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 148.17 | 1.60% | - |
| Jun 23, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.83 | -2.17% | - |
| Jun 22, 2026 | 146.95 | 149.95 | 146.95 | 149.95 | 149.06 | 1.90% | 7 |
| Jun 19, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 146.28 | -1.64% | - |
| Jun 18, 2026 | 146.10 | 149.60 | 146.10 | 149.60 | 148.72 | 3.42% | 20 |
| Jun 17, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 143.80 | -0.24% | - |
| Jun 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.14 | -0.14% | - |