Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 6.05
+0.09 (1.58%)
At close: Mar 18, 2026
FRA:ATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.67% | - |
| Mar 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.40% | - |
| Mar 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.65% | - |
| Mar 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.28% | - |
| Mar 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.39% | - |
| Mar 20, 2026 | 6.19 | 6.19 | 6.05 | 6.05 | 6.05 | 0.56% | 700 |
| Mar 19, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 0.94% | - |
| Mar 18, 2026 | 5.76 | 5.96 | 5.76 | 5.96 | 5.96 | 0.17% | - |
| Mar 17, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 4.06% | 250 |
| Mar 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% | - |
| Mar 13, 2026 | 5.65 | 5.72 | 5.65 | 5.67 | 5.67 | 0.57% | 180 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | 1.00% | - |
| Mar 11, 2026 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | 3.14% | - |
| Mar 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.91% | 520 |
| Mar 9, 2026 | 6.50 | 6.50 | 5.57 | 5.57 | 5.57 | -0.99% | 570 |
| Mar 6, 2026 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 2.25% | - |
| Mar 5, 2026 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | 1.21% | - |
| Mar 4, 2026 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | -2.05% | - |
| Mar 3, 2026 | 5.69 | 5.69 | 5.55 | 5.55 | 5.55 | -2.49% | - |
| Mar 2, 2026 | 6.18 | 6.18 | 5.70 | 5.70 | 5.70 | 4.82% | 900 |
| Feb 27, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 2.07% | - |
| Feb 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.15% | - |
| Feb 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.97% | - |
| Feb 24, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | -3.61% | - |
| Feb 23, 2026 | 5.39 | 5.48 | 5.39 | 5.48 | 5.48 | -1.19% | 2,599 |
| Feb 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.47% | - |
| Feb 19, 2026 | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | 5.65% | 1,000 |
| Feb 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Feb 17, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 0.42% | - |
| Feb 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.52% | - |
| Feb 13, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -4.16% | - |
| Feb 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.79% | - |
| Feb 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Feb 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.91% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 4.10% | 300 |
| Feb 6, 2026 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | -0.63% | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.04% | - |
| Feb 4, 2026 | 4.99 | 5.20 | 4.99 | 5.10 | 5.10 | 5.26% | 1,440 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Feb 2, 2026 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | -5.08% | - |
| Jan 30, 2026 | 4.93 | 5.11 | 4.93 | 5.10 | 5.10 | -0.04% | 4,538 |
| Jan 29, 2026 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 3.66% | 1,000 |
| Jan 28, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 2.14% | - |
| Jan 27, 2026 | 4.65 | 4.82 | 4.65 | 4.82 | 4.82 | 4.20% | - |
| Jan 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.99% | - |
| Jan 23, 2026 | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | 4.78% | 200 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.14% | - |
| Jan 21, 2026 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 0.23% | - |
| Jan 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.37% | - |
| Jan 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.14% | - |