Atkore Inc. (FRA:AOA)
Germany · Delayed Price · Currency is EUR 79.55
-0.25 (-0.31%)
At close: Aug 26, 2026
FRA:AOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.83 | 1.58% | - |
| Jul 9, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.89 | 0.17% | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | -1.40% | - |
| Jul 7, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.63 | 0.75% | - |
| Jul 6, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.19 | 0.17% | - |
| Jul 3, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.09 | -4.44% | - |
| Jul 2, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.88 | -4.32% | - |
| Jul 1, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.72 | 0.46% | - |
| Jun 30, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | -4.09% | - |
| Jun 29, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.21 | -0.80% | - |
| Jun 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | 0.58% | - |
| Jun 25, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.36 | 0.81% | - |
| Jun 24, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.81 | -3.27% | - |
| Jun 23, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.10 | -1.47% | - |
| Jun 22, 2026 | 69.95 | 71.40 | 69.95 | 71.40 | 71.15 | 2.22% | 117 |
| Jun 19, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.60 | 4.41% | - |
| Jun 18, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.66 | -1.04% | - |