Atmos Energy Corporation (FRA:AEO)
Germany · Delayed Price · Currency is EUR 143.75
+1.75 (1.23%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | - | 1.23% | - |
| Jun 2, 2026 | 142.10 | 142.10 | 142.00 | 142.00 | 142.00 | -1.25% | 7 |
| Jun 1, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -2.28% | - |
| May 29, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -2.13% | - |
| May 28, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -0.56% | - |
| May 27, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -0.23% | - |
| May 26, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.27% | - |
| May 25, 2026 | 151.50 | 152.00 | 151.50 | 152.00 | 151.14 | 0.40% | 10 |
| May 22, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 150.54 | 1.00% | - |
| May 21, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.05 | -1.19% | - |
| May 20, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.84 | - | - |
| May 19, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.84 | 1.07% | - |
| May 18, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 149.25 | -2.06% | - |
| May 15, 2026 | 153.65 | 153.65 | 153.25 | 153.25 | 152.38 | 0.69% | 6 |
| May 14, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 151.34 | -0.88% | - |
| May 13, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 152.68 | -1.88% | - |
| May 12, 2026 | 153.25 | 156.50 | 153.25 | 156.50 | 155.62 | 2.72% | 20 |
| May 11, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 151.49 | -0.72% | - |
| May 8, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.58 | -1.41% | - |
| May 7, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 154.77 | -1.55% | - |
| May 6, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 157.21 | -1.50% | - |
| May 5, 2026 | 159.15 | 160.50 | 159.15 | 160.50 | 159.59 | 0.85% | 10 |
| May 4, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 158.25 | 1.02% | - |
| Apr 30, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 156.66 | -0.54% | - |
| Apr 29, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.51 | 0.92% | - |
| Apr 28, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.06 | 0.29% | - |
| Apr 27, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 155.62 | -1.67% | - |
| Apr 24, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 158.25 | 0.03% | - |
| Apr 23, 2026 | 154.15 | 159.10 | 154.15 | 159.10 | 158.20 | 3.11% | 10 |
| Apr 22, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.43 | -1.47% | - |
| Apr 21, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 155.72 | -0.19% | - |
| Apr 20, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.01 | -0.66% | - |
| Apr 17, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.06 | 1.09% | - |
| Apr 16, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 155.37 | -1.08% | - |
| Apr 15, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.06 | -0.03% | - |
| Apr 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.11 | -1.86% | - |
| Apr 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | -3.10% | - |
| Apr 10, 2026 | 162.85 | 166.15 | 162.85 | 166.15 | 165.21 | 3.23% | 11 |
| Apr 9, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.04 | -1.11% | - |
| Apr 8, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 161.83 | 1.09% | - |
| Apr 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | 1.39% | - |
| Apr 2, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 157.90 | 0.38% | - |
| Apr 1, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 157.31 | -1.89% | - |
| Mar 31, 2026 | 160.05 | 161.25 | 160.05 | 161.25 | 160.34 | 2.38% | 1 |
| Mar 30, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.61 | 0.10% | - |
| Mar 27, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.46 | 1.35% | - |
| Mar 26, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 154.37 | 0.03% | - |
| Mar 25, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 154.32 | -0.70% | - |
| Mar 24, 2026 | 155.00 | 156.30 | 155.00 | 156.30 | 155.42 | 0.84% | 19 |
| Mar 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.12 | -2.08% | - |