Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 8.85
+0.05 (0.57%)
Last updated: Apr 24, 2026, 10:06 AM CET
FRA:E5S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | -0.56% | 1,726 |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| Apr 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.08% | 450 |
| Apr 17, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -4.32% | 513 |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 120 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | - | 500 |
| Apr 14, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1.10% | 2,000 |
| Apr 13, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.68% | 1,424 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | - |
| Apr 7, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | 605 |
| Apr 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 1, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 7.59% | 168 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 30, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -3.64% | 20 |
| 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 |