Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 8.25
+0.20 (2.48%)
At close: Mar 27, 2026
FRA:E5S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Mar 26, 2026 | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | -5.85% | 100 |
| Mar 25, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.27% | 125 |
| Mar 24, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -2.38% | 1,090 |
| Mar 23, 2026 | 7.75 | 8.60 | 7.75 | 8.40 | 8.40 | 1.20% | 4,076 |
| Mar 20, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | 1.84% | 100 |
| Mar 19, 2026 | 9.35 | 9.35 | 8.15 | 8.15 | 8.15 | -12.83% | 2,454 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.60% | 2,162 |
| Mar 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Mar 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -8.41% | 20 |
| Mar 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 11, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 4.90% | 960 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -4.72% | 380 |
| Mar 6, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 1,114 |
| Mar 5, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -7.08% | 900 |
| Mar 4, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 1,015 |
| Mar 3, 2026 | 11.50 | 11.50 | 10.90 | 11.00 | 11.00 | -6.78% | 5,073 |
| Mar 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 100 |
| Feb 27, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 50 |
| Feb 26, 2026 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -4.13% | 1,253 |
| Feb 25, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 5.22% | 185 |
| Feb 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 23, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 1.77% | 407 |
| Feb 20, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,038 |
| Feb 19, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 4.63% | 2,579 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Feb 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Feb 12, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 4.67% | 500 |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 270 |
| Feb 10, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 28 |
| Feb 9, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 630 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,600 |
| Feb 5, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 128 |
| Feb 4, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -7.69% | 4,466 |
| Feb 3, 2026 | 11.50 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 3,764 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,700 |
| 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 |