Atkore Inc. (FRA:AOA)
Germany flag Germany · Delayed Price · Currency is EUR
55.76
-0.04 (-0.07%)
Last updated: Oct 20, 2025, 8:00 AM CET

Atkore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202557.6457.6457.6457.6457.642.49%68
Oct 21, 202556.2456.2456.2456.2456.240.86%68
Oct 20, 202555.7655.7655.7655.7655.76-0.07%68
Oct 17, 202555.8055.8055.8055.8055.80-0.75%68
Oct 16, 202556.2256.2256.2256.2256.221.70%68
Oct 15, 202555.2855.2855.2855.2855.282.14%68
Oct 14, 202554.1254.1254.1254.1254.120.41%68
Oct 13, 202553.9453.9453.9053.9053.90-1.10%68
Oct 10, 202554.5054.5054.5054.5054.50-1.05%88
Oct 9, 202555.0855.0855.0855.0855.082.88%88
Oct 8, 202553.5453.5453.5453.5453.54-0.82%88
Oct 7, 202553.9853.9853.9853.9853.98-0.70%88
Oct 6, 202554.3654.3654.3654.3654.36-0.29%88
Oct 3, 202554.5254.5254.5254.5254.520.41%88
Oct 2, 202554.3054.3054.3054.3054.303.19%88
Oct 1, 202552.6252.6252.6252.6252.622.89%-
Sep 30, 202551.2651.2651.1451.1451.14-0.89%88
Sep 29, 202551.6051.6051.6051.6051.600.39%240
Sep 26, 202551.4051.4051.4051.4051.40-0.50%90
Sep 25, 202551.6651.6651.6651.6651.661.10%712
Sep 24, 202551.1051.1051.1051.1051.10-1.54%10
Sep 23, 202550.9051.9050.9051.9051.900.46%10
Sep 22, 202551.6651.6651.6651.6651.661.18%26
Sep 19, 202551.0651.0651.0651.0651.060.87%1
Sep 18, 202550.6250.6250.6250.6250.62-2.20%1
Sep 17, 202551.7651.7651.7651.7651.76-0.58%1
Sep 16, 202552.0652.0652.0652.0652.060.50%1
Sep 15, 202551.8051.8051.8051.8051.80-1.56%1
Sep 12, 202552.6252.6252.6252.6252.622.17%1
Sep 11, 202551.5051.5051.5051.5051.504.08%1
Sep 10, 202549.4849.4849.4849.4849.480.34%1
Sep 9, 202549.3149.3149.3149.3149.31-1.81%1
Sep 8, 202550.2250.2250.2250.2250.221.21%1
Sep 5, 202549.6249.6249.6249.6249.622.99%1
Sep 4, 202548.1848.1848.1848.1848.18-1.71%1
Sep 3, 202549.0249.0249.0249.0249.02-0.22%1
Sep 2, 202549.2149.2149.1349.1349.13-0.08%1
Sep 1, 202549.1749.1749.1749.1749.17-1.09%26
Aug 29, 202549.7149.7149.7149.7149.71-1.95%26
Aug 28, 202550.7050.7050.7050.7050.700.76%26
Aug 27, 202550.3250.3250.3250.3250.320.36%26
Aug 26, 202550.1450.1450.1450.1450.14-1.38%26
Aug 25, 202550.8450.8450.8450.8450.845.19%26
Aug 22, 202548.3348.3348.3348.3348.330.27%-
Aug 21, 202548.2048.2048.2048.2048.20-1.73%-
Aug 20, 202549.0549.0549.0549.0549.050.35%-
Aug 19, 202548.8848.8848.8848.8848.88-0.41%-
Aug 18, 202549.0849.0849.0849.0848.75-2.77%-
Aug 15, 202550.4850.4850.4850.4850.190.88%-
Aug 14, 202550.0450.0450.0450.0449.750.16%-