Atkore Inc. (FRA:AOA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 2.49% | 68 |
| Oct 21, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.86% | 68 |
| Oct 20, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.07% | 68 |
| Oct 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.75% | 68 |
| Oct 16, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 1.70% | 68 |
| Oct 15, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 2.14% | 68 |
| Oct 14, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.41% | 68 |
| 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% | 88 |
| Oct 9, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.88% | 88 |
| Oct 8, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.82% | 88 |
| Oct 7, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.70% | 88 |
| Oct 6, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.29% | 88 |
| Oct 3, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.41% | 88 |
| Oct 2, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 3.19% | 88 |
| 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% | 240 |
| Sep 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.50% | 90 |
| Sep 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.10% | 712 |
| 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% | - |