ATI Inc. (FRA:ATD)
Germany · Delayed Price · Currency is EUR 157.35
-4.20 (-2.60%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:ATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -9.22% | - |
| Oct 22, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -2.60% | - |
| Oct 21, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -2.83% | - |
| Oct 20, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 0.45% | - |
| Oct 19, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.63% | - |
| Oct 16, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.36% | - |
| Oct 15, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -1.07% | - |
| Oct 14, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.99% | - |
| Oct 13, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -2.35% | - |
| Oct 12, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 2.13% | - |
| Oct 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.30% | - |
| Oct 8, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -0.77% | - |
| Oct 7, 2026 | 170.80 | 170.80 | 168.35 | 168.35 | 168.35 | -1.72% | 10 |
| Oct 6, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.12% | - |
| Oct 5, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.47% | - |
| Oct 2, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 1.32% | - |
| Oct 1, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.82% | - |
| Sep 30, 2026 | 165.70 | 165.70 | 165.05 | 165.05 | 165.05 | 4.30% | 18 |
| Sep 29, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -1.49% | - |
| Sep 28, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -1.53% | - |
| Sep 25, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.35% | - |
| Sep 24, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -1.82% | - |
| Sep 23, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -0.70% | - |
| Sep 22, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -1.42% | - |
| Sep 21, 2026 | 166.15 | 166.15 | 165.85 | 165.85 | 165.85 | 4.60% | 70 |
| Sep 18, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -3.76% | 10 |
| Sep 17, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 2.30% | - |
| Sep 16, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -0.65% | - |
| Sep 15, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -6.11% | - |
| Sep 14, 2026 | 169.75 | 172.65 | 169.75 | 172.65 | 172.65 | 1.38% | 40 |
| Sep 11, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -3.18% | - |
| Sep 10, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -0.62% | - |
| Sep 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.88% | - |
| Sep 8, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -1.18% | - |
| Sep 7, 2026 | 180.00 | 182.55 | 180.00 | 182.55 | 182.55 | 4.43% | 28 |
| Sep 4, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 1.48% | - |
| Sep 3, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0.76% | - |
| Sep 2, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -2.51% | - |
| Sep 1, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -4.88% | - |
| Aug 31, 2026 | 181.75 | 184.35 | 181.75 | 184.35 | 184.35 | 0.60% | 3 |
| Aug 28, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 1.38% | - |
| Aug 27, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -1.58% | - |
| Aug 26, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 2.68% | - |
| 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% | - |