Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 82.25
+0.45 (0.55%)
At close: Sep 18, 2026
FRA:AOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.20 | 82.25 | 82.20 | 82.25 | 82.25 | 0.55% | 57 |
| Sep 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.12% | - |
| Sep 16, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.11% | - |
| Sep 15, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.62% | - |
| Sep 14, 2026 | 80.45 | 81.30 | 80.45 | 81.30 | 81.30 | 0.12% | 76 |
| Sep 11, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% | - |
| Sep 10, 2026 | 80.80 | 80.85 | 80.80 | 80.85 | 80.85 | 0.81% | - |
| Sep 9, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.63% | - |
| Sep 8, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.31% | - |
| Sep 7, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | - |
| Sep 4, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.19% | - |
| Sep 3, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.06% | - |
| Sep 2, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.12% | - |
| Sep 1, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.50% | - |
| Aug 31, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.19% | - |
| Aug 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.44% | - |
| Aug 27, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.63% | - |
| Aug 26, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.31% | - |
| Aug 25, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.69% | - |
| Aug 24, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.19% | - |
| Aug 21, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.19% | - |
| Aug 20, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.19% | - |
| Aug 19, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.25% | - |
| Aug 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.83% | - |
| Aug 17, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.17 | -0.43% | - |
| Aug 14, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.51 | -0.31% | - |
| Aug 13, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.76 | - | - |
| Aug 12, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.76 | 0.25% | - |
| Aug 11, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.56 | - | - |
| Aug 10, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.56 | 0.43% | - |
| Aug 7, 2026 | 80.80 | 80.80 | 80.50 | 80.50 | 80.21 | -0.43% | 43 |
| Aug 6, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.56 | -0.19% | - |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.71 | 0.12% | - |
| Aug 4, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.61 | 2.47% | - |
| Aug 3, 2026 | 76.80 | 78.95 | 76.80 | 78.95 | 78.67 | 28.06% | 200 |
| Jul 31, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | -0.72% | - |
| Jul 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | -7.66% | - |
| Jul 29, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.01 | 2.91% | - |
| Jul 28, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.12 | -3.19% | - |
| Jul 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | 5.80% | - |
| Jul 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.57 | 1.11% | - |
| Jul 23, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.88 | -2.32% | - |
| Jul 22, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.37 | 0.54% | - |
| Jul 21, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.02 | 0.94% | - |
| Jul 20, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.42 | 1.68% | - |
| Jul 17, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.38 | -1.96% | - |
| Jul 16, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.62 | -0.39% | - |
| Jul 15, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.87 | 2.64% | - |
| Jul 14, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.23 | - | - |
| Jul 13, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.23 | 2.29% | - |