ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 128.65
-7.10 (-5.23%)
At close: Apr 23, 2026
FRA:ATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |