ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 159.65
-0.05 (-0.03%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:ATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1.55% | - |
| Jul 15, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 3.09% | - |
| Jul 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.50% | - |
| Jul 13, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 2.16% | 20 |
| Jul 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.56% | - |
| Jul 9, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 1.96% | - |
| Jul 8, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -4.47% | - |
| Jul 7, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 1.07% | - |
| Jul 6, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 0.28% | - |
| Jul 3, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.71% | - |
| Jul 2, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -1.09% | - |
| Jul 1, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -1.82% | - |
| Jun 30, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 1.44% | - |
| Jun 29, 2026 | 171.65 | 171.65 | 170.60 | 170.60 | 170.60 | -1.19% | 7 |
| Jun 26, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 0.06% | - |
| Jun 25, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -1.12% | - |
| Jun 24, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.77% | - |
| Jun 23, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 0.89% | - |
| Jun 22, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -1.80% | - |
| Jun 19, 2026 | 174.20 | 177.50 | 174.20 | 177.50 | 177.50 | 4.20% | 10 |
| Jun 18, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 1.13% | - |
| Jun 17, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.99% | - |
| Jun 16, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -5.23% | - |
| Jun 15, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.39% | 3 |
| Jun 12, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 8.63% | - |
| Jun 11, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -1.65% | - |
| Jun 10, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 2.55% | - |
| Jun 9, 2026 | 154.65 | 156.90 | 154.65 | 156.90 | 156.90 | 3.05% | 105 |
| Jun 8, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -0.78% | - |
| Jun 5, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.36% | - |
| Jun 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.25% | - |
| Jun 3, 2026 | 152.00 | 152.10 | 152.00 | 152.10 | 152.10 | -1.84% | 120 |
| 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% | - |