Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 7.21
+0.18 (2.59%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:ATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | - | -0.03% | - |
| Apr 22, 2026 | 6.76 | 7.03 | 6.76 | 7.03 | 7.03 | 3.87% | - |
| Apr 21, 2026 | 6.62 | 6.77 | 6.62 | 6.77 | 6.77 | 3.55% | - |
| Apr 20, 2026 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | 1.59% | - |
| Apr 17, 2026 | 6.78 | 6.78 | 6.43 | 6.43 | 6.43 | -5.80% | 580 |
| Apr 16, 2026 | 6.56 | 6.96 | 6.56 | 6.83 | 6.83 | 4.02% | 1,704 |
| Apr 15, 2026 | 6.35 | 6.57 | 6.35 | 6.57 | 6.57 | -1.14% | - |
| Apr 14, 2026 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | -1.37% | - |
| Apr 13, 2026 | 6.67 | 6.73 | 6.67 | 6.73 | 6.73 | 5.22% | - |
| Apr 10, 2026 | 6.13 | 6.40 | 6.13 | 6.40 | 6.40 | -0.34% | - |
| Apr 9, 2026 | 6.24 | 6.42 | 6.24 | 6.42 | 6.42 | 3.35% | - |
| Apr 8, 2026 | 6.06 | 6.21 | 6.06 | 6.21 | 6.21 | -10.10% | - |
| Apr 7, 2026 | 6.57 | 7.05 | 6.57 | 6.91 | 6.91 | 3.19% | 1,000 |
| Apr 2, 2026 | 6.37 | 6.75 | 6.37 | 6.70 | 6.70 | -0.53% | 1,430 |
| Apr 1, 2026 | 6.82 | 6.82 | 6.73 | 6.73 | 6.73 | -2.21% | - |
| Mar 31, 2026 | 6.52 | 6.89 | 6.52 | 6.89 | 6.89 | -0.58% | 250 |
| Mar 30, 2026 | 6.48 | 6.93 | 6.48 | 6.93 | 6.93 | 12.54% | - |
| 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% | - |