Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 65.35
-2.15 (-3.19%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:AOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | - | 5.80% | - |
| Jul 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.11% | - |
| Jul 23, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.32% | - |
| Jul 22, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.54% | - |
| Jul 21, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.94% | - |
| Jul 20, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.68% | - |
| Jul 17, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.96% | - |
| Jul 16, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.39% | - |
| Jul 15, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2.64% | - |
| Jul 14, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Jul 13, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 2.29% | - |
| Jul 10, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.58% | - |
| Jul 9, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.40% | - |
| Jul 7, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.75% | - |
| Jul 6, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.17% | - |
| Jul 3, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -4.44% | - |
| Jul 2, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -4.32% | - |
| Jul 1, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.46% | - |
| Jun 30, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -4.09% | - |
| Jun 29, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.80% | - |
| Jun 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Jun 25, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.81% | - |
| Jun 24, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -3.27% | - |
| Jun 23, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -1.47% | - |
| Jun 22, 2026 | 69.95 | 71.40 | 69.95 | 71.40 | 71.40 | 2.22% | 117 |
| Jun 19, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 4.41% | - |
| Jun 18, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Jun 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.37% | - |
| Jun 16, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -3.00% | - |
| Jun 15, 2026 | 69.05 | 70.05 | 69.05 | 69.95 | 69.95 | 3.25% | 72 |
| Jun 12, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 2.96% | - |
| Jun 11, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -3.31% | - |
| Jun 10, 2026 | 68.95 | 69.65 | 68.05 | 68.05 | 68.05 | -3.27% | 629 |
| Jun 9, 2026 | 70.15 | 70.35 | 70.10 | 70.35 | 70.35 | -1.81% | 388 |
| Jun 8, 2026 | 70.95 | 71.65 | 70.95 | 71.65 | 71.65 | 2.36% | 366 |
| Jun 5, 2026 | 72.05 | 72.05 | 70.00 | 70.00 | 70.00 | -3.05% | 300 |
| Jun 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.49% | - |
| Jun 3, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 3.46% | - |
| Jun 2, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.91% | - |
| Jun 1, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.14% | - |
| May 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.82% | - |
| May 28, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -2.19% | 14 |
| May 27, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.07% | - |
| May 26, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.34% | - |
| May 25, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 12.01% | - |
| May 22, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 1.55% | - |
| May 21, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 4.80% | - |
| May 20, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.54% | - |
| May 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.02% | - |