Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 5.10
+0.18 (3.66%)
At close: Jan 29, 2026
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.42% | - |
| Jan 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.21% | - |
| Jan 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.54% | - |
| Jan 13, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 4.75% | - |
| Jan 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.77% | - |
| Jan 9, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 1.79% | - |
| Jan 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.58% | - |
| Jan 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.00% | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.56% | - |
| Jan 5, 2026 | 4.43 | 4.49 | 4.30 | 4.30 | 4.30 | -0.97% | 1,533 |
| Jan 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.21% | - |
| Dec 30, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 2.16% | 580 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.52% | - |
| Dec 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.21% | - |
| Dec 22, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.39% | - |
| Dec 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.86% | - |
| Dec 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.08% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.03% | - |
| Dec 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.01% | - |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.24% | - |
| Dec 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.63% | - |
| Dec 11, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -1.37% | - |
| Dec 10, 2025 | 4.69 | 4.75 | 4.67 | 4.67 | 4.67 | -3.85% | 210 |
| Dec 9, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.94% | - |
| Dec 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Dec 5, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.61% | - |
| Dec 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Dec 3, 2025 | 4.67 | 4.72 | 4.67 | 4.72 | 4.72 | 0.49% | - |
| Dec 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.12% | - |
| Dec 1, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 5.70% | 240 |
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.22% | - |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.97% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.46% | - |
| Nov 25, 2025 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -2.91% | - |
| Nov 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.56% | - |
| Nov 21, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -3.77% | - |
| Nov 20, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 0.59% | 2,000 |
| Nov 19, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 4.14% | 22 |
| Nov 18, 2025 | 4.53 | 4.72 | 4.53 | 4.58 | 4.58 | 0.48% | 2,500 |
| Nov 17, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 6.69% | - |