ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 183.65
+4.80 (2.68%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 178.35 | 178.85 | 178.35 | 178.85 | 178.85 | -0.08% | 3 |
| Aug 24, 2026 | 175.75 | 179.15 | 175.75 | 179.00 | 179.00 | 0.73% | 3,700 |
| Aug 21, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | -2.63% | 14 |
| Aug 20, 2026 | 184.40 | 184.40 | 182.50 | 182.50 | 182.50 | -5.39% | 14 |
| Aug 19, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -2.67% | - |
| Aug 18, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 1.33% | - |
| Aug 17, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0.62% | - |
| Aug 14, 2026 | 195.85 | 195.85 | 194.40 | 194.40 | 194.40 | -2.46% | 14 |
| Aug 13, 2026 | 199.00 | 199.30 | 199.00 | 199.30 | 199.30 | -0.75% | 10 |
| Aug 12, 2026 | 198.25 | 200.80 | 198.20 | 200.80 | 200.80 | 2.48% | 42 |
| Aug 11, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -2.51% | 30 |
| Aug 10, 2026 | 196.00 | 202.00 | 196.00 | 201.00 | 201.00 | 2.45% | 30 |
| Aug 7, 2026 | 192.15 | 196.20 | 192.15 | 196.20 | 196.20 | 9.06% | 8 |
| Aug 6, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 4.11% | - |
| Aug 5, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 4.16% | - |
| Aug 4, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 2.44% | - |
| Aug 3, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 2.76% | - |
| Jul 31, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.24% | - |
| Jul 30, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -3.08% | - |
| Jul 29, 2026 | 161.65 | 161.65 | 159.05 | 159.05 | 159.05 | -1.94% | 50 |
| Jul 28, 2026 | 167.00 | 167.00 | 162.20 | 162.20 | 162.20 | -7.34% | 2 |
| Jul 27, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 1.39% | - |
| Jul 24, 2026 | 174.25 | 174.25 | 172.65 | 172.65 | 172.65 | 2.01% | 71 |
| Jul 23, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -1.51% | - |
| Jul 22, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 1.78% | - |
| Jul 21, 2026 | 162.55 | 168.85 | 162.55 | 168.85 | 168.85 | 5.76% | 8 |
| Jul 20, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -0.03% | - |
| Jul 17, 2026 | 159.75 | 159.75 | 159.70 | 159.70 | 159.70 | -4.66% | 1 |
| 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% | - |