Athabasca Oil Corporation (FRA:ATI)
Germany · Delayed Price · Currency is EUR 7.59
-0.03 (-0.37%)
At close: Oct 23, 2026
FRA:ATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.36 | 7.59 | 7.36 | 7.59 | 7.59 | -0.37% | - |
| Oct 22, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | -0.18% | - |
| Oct 21, 2026 | 7.43 | 7.63 | 7.43 | 7.63 | 7.63 | -0.34% | - |
| Oct 20, 2026 | 7.44 | 7.66 | 7.44 | 7.66 | 7.66 | 0.66% | - |
| Oct 19, 2026 | 7.45 | 7.61 | 7.45 | 7.61 | 7.61 | 3.54% | - |
| Oct 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.67% | - |
| Oct 15, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | -1.49% | - |
| Oct 14, 2026 | 7.46 | 7.67 | 7.46 | 7.67 | 7.67 | 0.47% | - |
| Oct 13, 2026 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 2.64% | - |
| Oct 12, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.85% | - |
| Oct 9, 2026 | 7.48 | 7.65 | 7.48 | 7.65 | 7.65 | -0.23% | - |
| Oct 8, 2026 | 7.46 | 7.67 | 7.46 | 7.67 | 7.67 | 0.26% | - |
| Oct 7, 2026 | 7.44 | 7.65 | 7.44 | 7.65 | 7.65 | 2.79% | 430 |
| Oct 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.87% | - |
| Oct 5, 2026 | 6.46 | 7.58 | 6.46 | 7.58 | 7.58 | 18.69% | 480 |
| Oct 2, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Oct 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.02% | - |
| Sep 30, 2026 | 6.29 | 6.46 | 6.29 | 6.46 | 6.46 | 1.32% | - |
| Sep 29, 2026 | 6.26 | 6.37 | 6.26 | 6.37 | 6.37 | -1.55% | - |
| Sep 28, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5.58% | - |
| Sep 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.07% | - |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.26% | - |
| Sep 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.90% | - |
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.18% | - |
| Sep 21, 2026 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -4.83% | 750 |
| Sep 18, 2026 | 6.47 | 6.55 | 6.47 | 6.55 | 6.55 | 0.18% | 129 |
| Sep 17, 2026 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | -3.94% | - |
| Sep 16, 2026 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | -1.93% | - |
| Sep 15, 2026 | 6.69 | 6.94 | 6.69 | 6.94 | 6.94 | 1.76% | - |
| Sep 14, 2026 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 2.40% | - |
| Sep 11, 2026 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | -2.15% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.53% | - |
| Sep 9, 2026 | 6.83 | 6.92 | 6.83 | 6.91 | 6.91 | -0.46% | 300 |
| Sep 8, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 2.42% | - |
| Sep 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.92% | - |
| Sep 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.55% | - |
| Sep 3, 2026 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1.16% | - |
| Sep 2, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.99% | - |
| Sep 1, 2026 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | -0.39% | - |
| Aug 31, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 0.72% | - |
| Aug 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.00% | - |
| Aug 27, 2026 | 6.41 | 6.59 | 6.41 | 6.59 | 6.59 | 3.23% | - |
| 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% | - |