ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 129.25
+4.20 (3.36%)
At close: Feb 20, 2026
ATI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 3.36% | - |
| Feb 19, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 1.05% | - |
| Feb 18, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 3.30% | - |
| Feb 17, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -2.52% | - |
| Feb 16, 2026 | 120.40 | 122.90 | 120.40 | 122.90 | 122.90 | 1.40% | 10 |
| Feb 13, 2026 | 116.50 | 121.20 | 116.50 | 121.20 | 121.20 | 3.99% | 16 |
| Feb 12, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 1.66% | - |
| Feb 11, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 1.28% | - |
| Feb 10, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -1.61% | - |
| Feb 9, 2026 | 111.95 | 115.05 | 111.95 | 115.05 | 115.05 | 6.18% | 30 |
| Feb 6, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.07% | - |
| Feb 5, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.42% | - |
| Feb 4, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 4.92% | - |
| Feb 3, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 4.18% | - |
| Feb 2, 2026 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | -1.62% | 54 |
| Jan 30, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.09% | - |
| Jan 29, 2026 | 100.90 | 101.20 | 100.90 | 101.20 | 101.20 | -1.94% | 135 |
| Jan 28, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.05% | - |
| Jan 27, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -1.67% | - |
| Jan 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.71% | 15 |
| Jan 23, 2026 | 104.55 | 105.75 | 104.55 | 105.75 | 105.75 | - | 20 |
| Jan 22, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.14% | - |
| Jan 21, 2026 | 105.10 | 105.90 | 105.10 | 105.90 | 105.90 | -0.66% | 10 |
| Jan 20, 2026 | 104.75 | 106.60 | 104.75 | 106.60 | 106.60 | 1.38% | 22 |
| Jan 19, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -2.64% | - |
| Jan 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.18% | - |
| Jan 15, 2026 | 105.95 | 108.20 | 105.95 | 108.20 | 108.20 | 3.34% | 14 |
| Jan 14, 2026 | 105.65 | 105.65 | 104.70 | 104.70 | 104.70 | -1.04% | 2 |
| Jan 13, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.19% | - |
| Jan 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.34% | 1 |
| Jan 9, 2026 | 101.35 | 104.60 | 101.35 | 104.60 | 104.60 | 1.90% | 28 |
| Jan 8, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -1.58% | - |
| Jan 7, 2026 | 103.80 | 104.60 | 103.80 | 104.30 | 104.30 | 2.20% | 120 |
| Jan 6, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.54% | - |
| Jan 5, 2026 | 102.20 | 102.20 | 101.50 | 101.50 | 101.50 | 4.17% | 20 |
| Jan 2, 2026 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | -0.87% | - |
| Dec 30, 2025 | 98.00 | 98.30 | 98.00 | 98.30 | 98.30 | 0.06% | 18 |
| Dec 29, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 0.12% | - |
| Dec 23, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 1.95% | - |
| Dec 22, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 3.77% | - |
| Dec 19, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 1.76% | - |
| Dec 18, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.89% | - |
| Dec 17, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.52% | - |
| Dec 16, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -1.21% | - |
| Dec 15, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.61% | - |
| Dec 12, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 6.49% | - |
| Dec 11, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 4.22% | - |
| Dec 10, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.12% | - |
| Dec 9, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.10% | - |
| Dec 8, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.40% | - |