Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 7.09
+0.10 (1.37%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -3.10% | - |
| May 8, 2026 | 6.86 | 7.30 | 6.86 | 7.30 | 7.30 | 2.04% | 700 |
| May 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.97% | - |
| May 6, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | -3.67% | - |
| May 5, 2026 | 7.55 | 7.58 | 7.54 | 7.58 | 7.58 | 1.97% | 300 |
| May 4, 2026 | 7.41 | 7.63 | 7.41 | 7.43 | 7.43 | -0.16% | 1,000 |
| Apr 30, 2026 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 0.19% | - |
| Apr 29, 2026 | 7.20 | 7.43 | 7.20 | 7.43 | 7.43 | 2.20% | - |
| Apr 28, 2026 | 7.19 | 7.47 | 7.19 | 7.27 | 7.27 | 1.28% | 100 |
| Apr 27, 2026 | 7.03 | 7.18 | 7.03 | 7.18 | 7.18 | 0.14% | - |
| Apr 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.56% | - |
| Apr 23, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 2.50% | - |
| 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 |