ATN International, Inc. (FRA:ATP)
Germany · Delayed Price · Currency is EUR 17.90
-0.20 (-1.10%)
At close: Nov 27, 2025
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.45% | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Nov 18, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 180 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 12, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 180 |
| Nov 11, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 9.68% | 127 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.16% | - |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 17.74% | - |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Nov 4, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 7 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 24, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.12% | 774 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Oct 6, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 304 |
| Oct 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -3.03% | 100 |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | -0.75% | - |
| Sep 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - | - |
| Sep 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | -0.75% | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | 3.12% | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -2.29% | - |