Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 57.38
+0.14 (0.24%)
At close: Nov 28, 2025
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.32% | - |
| Nov 28, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.24% | - |
| Nov 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 2.29% | - |
| Nov 26, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 4.21% | - |
| Nov 25, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.71% | - |
| Nov 24, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 7.00% | - |
| Nov 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -13.37% | - |
| Nov 20, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.03% | - |
| Nov 19, 2025 | 55.68 | 57.54 | 55.68 | 57.54 | 57.54 | 4.28% | 270 |
| Nov 18, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.68% | - |
| Nov 17, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.91% | - |
| Nov 14, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -2.41% | - |
| Nov 13, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 1.11% | - |
| Nov 12, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.46% | - |
| Nov 11, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.27% | - |
| Nov 10, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.84% | - |
| Nov 7, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -2.69% | - |
| Nov 6, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.64% | - |
| Nov 5, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -2.34% | - |
| Nov 4, 2025 | 59.86 | 60.64 | 59.86 | 60.64 | 60.64 | 1.81% | 10 |
| Nov 3, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.67% | - |
| Oct 31, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 1.49% | 22 |
| Oct 30, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.68% | - |
| Oct 29, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.93% | - |
| Oct 28, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.52% | - |
| Oct 27, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 1.41% | - |
| Oct 24, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 2.68% | - |
| Oct 23, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.63% | - |
| Oct 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 2.49% | - |
| Oct 21, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.86% | - |
| Oct 20, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.07% | - |
| Oct 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.75% | - |
| Oct 16, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 1.70% | - |
| Oct 15, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 2.14% | - |
| Oct 14, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.41% | - |
| Oct 13, 2025 | 53.94 | 53.94 | 53.90 | 53.90 | 53.90 | -1.10% | 68 |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.05% | - |
| Oct 9, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.88% | - |
| Oct 8, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.82% | - |
| Oct 7, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.70% | - |
| Oct 6, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.29% | - |
| Oct 3, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.41% | - |
| Oct 2, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 3.19% | - |
| Oct 1, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 2.89% | - |
| Sep 30, 2025 | 51.26 | 51.26 | 51.14 | 51.14 | 51.14 | -0.89% | 88 |
| Sep 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% | - |
| Sep 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.50% | - |
| Sep 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.10% | - |
| Sep 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -1.54% | - |
| Sep 23, 2025 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | 0.46% | 10 |