ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 152.10
-2.85 (-1.84%)
Last updated: Jun 3, 2026, 11:01 AM CET
FRA:ATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 152.00 | 152.10 | 152.00 | 152.10 | - | -1.84% | - |
| Jun 2, 2026 | 152.55 | 154.95 | 152.55 | 154.95 | 154.95 | -0.93% | 50 |
| Jun 1, 2026 | 150.65 | 156.40 | 150.65 | 156.40 | 156.40 | 7.79% | 24 |
| May 29, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -1.06% | - |
| May 28, 2026 | 143.90 | 146.65 | 143.90 | 146.65 | 146.65 | 0.07% | 30 |
| May 27, 2026 | 144.00 | 146.55 | 144.00 | 146.55 | 146.55 | 4.01% | 40 |
| May 26, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1.66% | - |
| May 25, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.65% | - |
| May 22, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 5.11% | - |
| May 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| May 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.42% | - |
| May 19, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.72% | - |
| May 18, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -4.81% | - |
| May 15, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.24% | - |
| May 14, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.86% | - |
| May 13, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.63% | - |
| May 12, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 2.26% | - |
| May 11, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -3.70% | - |
| May 8, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -1.36% | - |
| May 7, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 5.95% | - |
| May 6, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.69% | - |
| May 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.15% | - |
| May 4, 2026 | 131.55 | 131.55 | 130.80 | 130.80 | 130.80 | 2.83% | 23 |
| Apr 30, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 3.00% | - |
| Apr 29, 2026 | 129.30 | 129.30 | 123.50 | 123.50 | 123.50 | -5.36% | 26 |
| Apr 28, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.31% | - |
| Apr 27, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -0.30% | - |
| Apr 24, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 2.06% | - |
| Apr 23, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -5.23% | - |
| Apr 22, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -1.31% | - |
| Apr 21, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -0.54% | - |
| Apr 20, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.04% | - |
| Apr 17, 2026 | 133.60 | 139.75 | 133.60 | 139.75 | 139.75 | 3.56% | 50 |
| Apr 16, 2026 | 132.70 | 134.95 | 132.70 | 134.95 | 134.95 | -1.78% | 2 |
| Apr 15, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.04% | - |
| Apr 14, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -0.15% | - |
| Apr 13, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 1.21% | - |
| Apr 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.60% | - |
| Apr 9, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -1.45% | - |
| Apr 8, 2026 | 130.65 | 134.50 | 130.65 | 134.50 | 134.50 | 6.03% | 8 |
| Apr 7, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -0.39% | - |
| Apr 2, 2026 | 127.95 | 127.95 | 127.35 | 127.35 | 127.35 | -0.04% | 300 |
| Apr 1, 2026 | 124.70 | 127.80 | 124.70 | 127.40 | 127.40 | 8.66% | 149 |
| Mar 31, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -3.10% | - |
| Mar 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.79% | - |
| 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% | - |