Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 11.80
-0.30 (-2.48%)
At close: Jan 30, 2026
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 1,496 |
| Jan 29, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | - | 8,015 |
| Jan 28, 2026 | 12.00 | 12.50 | 11.90 | 12.10 | 12.10 | 4.31% | 5,353 |
| Jan 27, 2026 | 12.00 | 12.30 | 11.60 | 11.60 | 11.60 | -2.52% | 2,572 |
| Jan 26, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 1,340 |
| Jan 23, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 20 |
| Jan 22, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 1,660 |
| Jan 21, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 2.78% | 705 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 20 |
| Jan 19, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 550 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,000 |
| Jan 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 150 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 0.96% | 1,538 |
| Jan 12, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | 1,195 |
| Jan 9, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 40 |
| Jan 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1,000 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -6.54% | 4,905 |
| Jan 6, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 1,191 |
| Jan 5, 2026 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 5.05% | 1,140 |
| Jan 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Dec 30, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | - | 10 |
| Dec 29, 2025 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 2.14% | 2,270 |
| Dec 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Dec 22, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 5.59% | 10,025 |
| Dec 19, 2025 | 9.10 | 9.20 | 8.85 | 8.95 | 8.95 | -0.56% | 11,110 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 16, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -2.76% | 80 |
| Dec 15, 2025 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | 1.69% | 10,000 |
| Dec 12, 2025 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | - | 615 |
| Dec 11, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.09% | 3,000 |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Dec 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Dec 5, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 24 |
| Dec 4, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 4.82% | 300 |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 1, 2025 | 8.05 | 8.50 | 8.05 | 8.40 | 8.40 | 3.70% | 12,620 |
| Nov 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 145 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 24, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 162 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -2.58% | 28 |
| Nov 20, 2025 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 5.44% | 300 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Nov 18, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -6.54% | 100 |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |