Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 6.39
-0.05 (-0.75%)
Last updated: Aug 26, 2026, 3:37 PM CET
FRA:ATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.39 | 6.65 | 6.39 | 6.39 | 6.39 | -0.75% | 300 |
| Aug 25, 2026 | 6.57 | 6.57 | 6.43 | 6.43 | 6.43 | -5.24% | - |
| Aug 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.28% | - |
| Aug 21, 2026 | 6.65 | 6.88 | 6.65 | 6.88 | 6.88 | 0.97% | - |
| Aug 20, 2026 | 6.59 | 6.81 | 6.59 | 6.81 | 6.81 | -0.26% | - |
| Aug 19, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.12% | - |
| Aug 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.60% | - |
| Aug 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.63% | - |
| Aug 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.30% | - |
| Aug 13, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.04% | - |
| Aug 11, 2026 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 3.74% | 200 |
| Aug 10, 2026 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | 3.31% | - |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.21% | - |
| Aug 6, 2026 | 5.88 | 5.97 | 5.88 | 5.97 | 5.97 | -3.30% | - |
| Aug 5, 2026 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 2.25% | - |
| Aug 4, 2026 | 6.22 | 6.22 | 6.04 | 6.04 | 6.04 | -0.03% | - |
| Aug 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -7.07% | 180 |
| Jul 31, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.50 | 1.37% | - |
| Jul 30, 2026 | 6.62 | 6.62 | 6.41 | 6.41 | 6.41 | -1.69% | - |
| Jul 29, 2026 | 6.51 | 6.64 | 6.51 | 6.52 | 6.52 | -0.12% | 162 |
| Jul 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.30% | - |
| Jul 27, 2026 | 6.33 | 6.62 | 6.33 | 6.62 | 6.62 | -4.86% | - |
| Jul 24, 2026 | 6.83 | 6.96 | 6.83 | 6.96 | 6.96 | 1.90% | - |
| Jul 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.67% | - |
| Jul 22, 2026 | 6.45 | 6.71 | 6.45 | 6.71 | 6.71 | 0.63% | - |
| Jul 21, 2026 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 0.39% | - |
| Jul 20, 2026 | 6.86 | 6.86 | 6.65 | 6.65 | 6.65 | 1.40% | - |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.97% | - |
| Jul 16, 2026 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | -0.77% | - |
| Jul 15, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.55% | - |
| Jul 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.26% | - |
| Jul 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.76% | - |
| Jul 10, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | -1.04% | - |
| Jul 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.84% | - |
| Jul 8, 2026 | 6.36 | 6.64 | 6.36 | 6.64 | 6.64 | 7.10% | 15 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.21% | - |
| Jul 6, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% | - |
| Jul 3, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.06% | - |
| Jul 2, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.56% | 100 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.42% | - |
| Jun 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.08% | - |
| Jun 29, 2026 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | 2.59% | - |
| Jun 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.62% | - |
| Jun 25, 2026 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | -4.58% | 500 |
| Jun 24, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.32% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.06% | - |
| Jun 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.02% | - |
| Jun 19, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 1.18% | 1,600 |
| Jun 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.22% | - |