ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 123.20
-4.75 (-3.71%)
At close: Mar 27, 2026
FRA:ATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 125.00 | 123.20 | 123.20 | 123.20 | -3.71% | 50 |
| Mar 26, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -2.74% | - |
| Mar 25, 2026 | 130.35 | 131.55 | 130.35 | 131.55 | 131.55 | 4.57% | 15 |
| Mar 24, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 4.36% | - |
| Mar 23, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -5.15% | - |
| Mar 20, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -1.51% | - |
| Mar 19, 2026 | 129.50 | 129.50 | 129.05 | 129.05 | 129.05 | -1.07% | 143 |
| Mar 18, 2026 | 128.95 | 130.45 | 128.95 | 130.45 | 130.45 | 2.27% | 88 |
| Mar 17, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 2.74% | - |
| Mar 16, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -2.44% | - |
| Mar 13, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -5.64% | - |
| Mar 12, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -2.35% | - |
| Mar 11, 2026 | 136.80 | 138.10 | 136.80 | 138.10 | 138.10 | 2.75% | 24 |
| Mar 10, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 6.25% | - |
| Mar 9, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -3.29% | - |
| Mar 6, 2026 | 132.55 | 132.55 | 130.80 | 130.80 | 130.80 | -5.29% | 24 |
| Mar 5, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 3.60% | - |
| Mar 4, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -5.46% | - |
| Mar 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.45% | - |
| Mar 2, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.40% | - |
| Feb 27, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.30% | - |
| Feb 26, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.22% | - |
| Feb 25, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 0.30% | - |
| Feb 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.04% | - |
| Feb 23, 2026 | 132.45 | 134.95 | 132.45 | 134.95 | 134.95 | 4.41% | 150 |
| 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% | - |