Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 6.76
+0.11 (1.68%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:ATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | - | 3.14% | - |
| 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% | - |
| Jun 17, 2026 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | -1.94% | 400 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.84% | - |
| Jun 15, 2026 | 6.89 | 6.89 | 6.63 | 6.64 | 6.64 | -5.79% | 2,100 |
| Jun 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.76% | - |
| Jun 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.39% | - |
| Jun 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.42% | - |
| Jun 9, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.31% | - |
| Jun 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.46% | - |
| Jun 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.00% | - |
| Jun 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.07% | - |
| Jun 3, 2026 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -1.09% | - |
| Jun 2, 2026 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | 0.79% | 800 |
| Jun 1, 2026 | 6.83 | 7.08 | 6.83 | 7.08 | 7.08 | 4.42% | - |
| May 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.09% | - |
| May 28, 2026 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 1.63% | 180 |
| May 27, 2026 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | -3.88% | - |
| May 26, 2026 | 6.86 | 7.17 | 6.86 | 7.17 | 7.17 | -0.80% | - |
| May 25, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.77% | - |
| May 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.38% | - |
| May 21, 2026 | 7.54 | 7.69 | 7.54 | 7.69 | 7.69 | -3.39% | - |
| May 20, 2026 | 7.71 | 7.96 | 7.71 | 7.96 | 7.96 | 1.22% | - |
| May 19, 2026 | 7.68 | 7.86 | 7.68 | 7.86 | 7.86 | 3.01% | - |
| May 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.27% | - |
| May 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.03% | - |
| May 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% | - |
| May 13, 2026 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | -0.65% | - |
| May 12, 2026 | 7.13 | 7.43 | 7.13 | 7.43 | 7.43 | 5.00% | - |