Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 8.40
+0.30 (3.70%)
Last updated: Dec 1, 2025, 1:21 PM CET
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.05 | 8.50 | 8.05 | 8.40 | - | 3.70% | 7,120 |
| 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% | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Nov 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Nov 12, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 2,000 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 5, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 4.67% | 600 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | 10 |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | 2,000 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 24, 2025 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 7.14% | 2,303 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -6.08% | 4,186 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 20, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 2,530 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -4.55% | 14,000 |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 1,169 |
| Oct 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 100 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 100 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 1,500 |
| Oct 8, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | 100 |
| Oct 7, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 155 |
| Oct 6, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 4.08% | 585 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 2, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | 1,000 |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 29, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 5.22% | 1,000 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 34,999 |
| Sep 25, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 8.46% | 35,000 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |