Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 49.31
-0.91 (-1.81%)
Last updated: Sep 9, 2025, 8:01 AM CET
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | - | -1.81% | - |
| Sep 8, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | - | 1.21% | - |
| Sep 5, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | 2.99% | 1 |
| Sep 4, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | - | -1.71% | 1 |
| Sep 3, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | - | -0.22% | 1 |
| Sep 2, 2025 | 49.21 | 49.21 | 49.13 | 49.13 | - | -0.08% | 1 |
| Sep 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | - | -1.09% | 26 |
| Aug 29, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | - | -1.95% | 26 |
| Aug 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | - | 0.76% | 26 |
| Aug 27, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | 0.36% | 26 |
| Aug 26, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | - | -1.38% | - |
| Aug 25, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | - | 5.19% | - |
| Aug 22, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | - | 0.27% | 26 |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -1.73% | 26 |
| Aug 20, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | - | 0.35% | 26 |
| Aug 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | -0.41% | 26 |
| Aug 18, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | - | -2.77% | 26 |
| Aug 15, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | 0.88% | 26 |
| Aug 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | - | 0.16% | 26 |
| Aug 13, 2025 | 48.95 | 49.96 | 48.95 | 49.96 | - | 8.61% | 26 |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -1.77% | - |
| Aug 11, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | - | -1.95% | 100 |
| Aug 8, 2025 | 46.86 | 47.76 | 46.86 | 47.76 | - | -1.89% | 100 |
| Aug 7, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | - | 0.35% | 1,050 |
| Aug 6, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | - | -9.63% | - |
| Aug 5, 2025 | 65.94 | 65.94 | 53.68 | 53.68 | - | -17.97% | 1,050 |
| Aug 4, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | - | -1.68% | 14 |
| Aug 1, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | - | -2.83% | 14 |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1.96% | - |
| Jul 30, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | - | -2.13% | 14 |
| Jul 29, 2025 | 67.40 | 68.64 | 67.40 | 68.64 | - | 1.12% | 14 |
| Jul 28, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | - | 2.11% | 10 |
| Jul 25, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | - | 1.31% | 10 |
| Jul 24, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | 2.79% | - |
| Jul 23, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | - | 3.30% | 10 |
| Jul 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | - | -2.59% | - |
| Jul 21, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | - | -2.25% | - |
| Jul 18, 2025 | 64.08 | 64.90 | 64.08 | 64.90 | - | 4.91% | 10 |
| Jul 17, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | - | -0.13% | 35 |
| Jul 16, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | - | -1.59% | 35 |
| Jul 15, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | - | -0.38% | 35 |
| Jul 14, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | - | -1.86% | 35 |
| Jul 11, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | - | 1.39% | 35 |
| Jul 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -0.28% | - |
| Jul 9, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | - | 2.08% | - |
| Jul 8, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | - | -0.70% | 35 |
| Jul 7, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | - | -0.19% | 35 |
| Jul 4, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | - | -0.60% | 35 |
| Jul 3, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | - | -0.03% | - |
| Jul 2, 2025 | 62.32 | 63.34 | 62.32 | 63.34 | - | 6.92% | 35 |