ATN International, Inc. (FRA:ATP)
Germany · Delayed Price · Currency is EUR 19.17
+0.79 (4.30%)
At close: Dec 30, 2025
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Jan 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Jan 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jan 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Dec 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.17 | 4.30% | - |
| Dec 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | -1.06% | - |
| Dec 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | - | - |
| Dec 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | -2.59% | - |
| Dec 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.07 | 2.12% | - |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | 0.53% | - |
| Dec 17, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.57 | -0.53% | 37 |
| Dec 16, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.67 | 2.16% | 120 |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | 1.09% | - |
| Dec 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | 1.67% | - |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | 1.12% | - |
| Dec 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -3.26% | - |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | 1.10% | - |
| Dec 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | -0.55% | - |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.08 | -0.54% | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | - | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | 1.10% | - |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | 1.68% | - |
| Dec 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | - | - |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | - | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | -1.10% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 3.43% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.19 | 5.45% | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | -1.20% | - |
| Nov 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | 1.21% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | -3.51% | - |
| Nov 18, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 16.89 | 0.59% | 180 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.80 | 0.59% | - |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.70 | - | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.70 | -1.17% | - |
| Nov 12, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 16.89 | 0.59% | 180 |
| Nov 11, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.80 | 9.68% | 127 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | 6.16% | - |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.42 | 17.74% | - |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | -1.61% | - |
| Nov 4, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.25 | -0.80% | 7 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | -0.79% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | -3.82% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 0.77% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | -2.99% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | 1.52% | - |