Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 51.14
-0.46 (-0.89%)
Last updated: Sep 30, 2025, 2:29 PM CET
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% | 10 |
| Sep 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.50% | 10 |
| Sep 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.10% | 10 |
| Sep 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -1.54% | 10 |
| Sep 23, 2025 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | 0.46% | 10 |
| Sep 22, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.18% | 26 |
| Sep 19, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.87% | 1 |
| Sep 18, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -2.20% | 1 |
| Sep 17, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.58% | 1 |
| Sep 16, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.50% | 1 |
| Sep 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.56% | 1 |
| Sep 12, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 2.17% | 1 |
| Sep 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.08% | 1 |
| Sep 10, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.34% | 1 |
| Sep 9, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.81% | 1 |
| Sep 8, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1.21% | 1 |
| Sep 5, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 2.99% | 1 |
| Sep 4, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.71% | 1 |
| Sep 3, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.22% | 1 |
| Sep 2, 2025 | 49.21 | 49.21 | 49.13 | 49.13 | 49.13 | -0.08% | 1 |
| Sep 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -1.09% | 26 |
| Aug 29, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.95% | 26 |
| Aug 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.76% | 26 |
| Aug 27, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.36% | 26 |
| Aug 26, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.38% | 26 |
| Aug 25, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 5.19% | 26 |
| Aug 22, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.27% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.73% | - |
| Aug 20, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.35% | - |
| Aug 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.41% | - |
| Aug 18, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.75 | -2.77% | - |
| Aug 15, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.19 | 0.88% | - |
| Aug 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.75 | 0.16% | - |
| Aug 13, 2025 | 48.95 | 49.96 | 48.95 | 49.96 | 49.67 | 8.61% | 26 |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | -1.77% | - |
| Aug 11, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.56 | -1.95% | - |
| Aug 8, 2025 | 46.86 | 47.76 | 46.86 | 47.76 | 47.49 | -1.89% | 100 |
| Aug 7, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.40 | 0.35% | - |
| Aug 6, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.23 | -9.63% | - |
| Aug 5, 2025 | 65.94 | 65.94 | 53.68 | 53.68 | 53.37 | -17.97% | 1,050 |
| Aug 4, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.06 | -1.68% | - |
| Aug 1, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.18 | -2.83% | - |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.11 | 1.96% | - |
| Jul 30, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.79 | -2.13% | - |
| Jul 29, 2025 | 67.40 | 68.64 | 67.40 | 68.64 | 68.25 | 1.12% | 14 |
| Jul 28, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.49 | 2.11% | - |
| Jul 25, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.10 | 1.31% | - |
| Jul 24, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.24 | 2.79% | - |
| Jul 23, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.47 | 3.30% | - |
| Jul 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.45 | -2.59% | - |