Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 11.60
+0.20 (1.75%)
At close: Sep 18, 2026
FRA:E5S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Sep 17, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.59% | 46 |
| Sep 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 550 |
| Sep 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 180 |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 30 |
| Sep 10, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -7.65% | 58 |
| Sep 9, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.35 | -1.59% | 102 |
| Sep 8, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.54 | 3.28% | 30 |
| Sep 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - | - |
| Sep 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 2.52% | 100 |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -1.65% | - |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.05 | -5.47% | 1,421 |
| Aug 31, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.74 | - | 1,097 |
| Aug 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | 3.23% | - |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 1.64% | - |
| Aug 26, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.15 | 3.39% | 215 |
| Aug 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 1.72% | 940 |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 5.45% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.92% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 0.93% | - |
| Aug 18, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.75 | - | 3,271 |
| Aug 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | -2.70% | - |
| Aug 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -1.77% | - |
| Aug 12, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.25 | -8.13% | 6,506 |
| Aug 11, 2026 | 11.60 | 12.40 | 11.30 | 12.30 | 12.25 | 7.89% | 1,166 |
| Aug 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.35 | 1.79% | 38 |
| Aug 7, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.15 | 0.90% | 220 |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | 0.91% | - |
| Aug 5, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.95 | 7.84% | 164 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | -0.97% | - |
| Aug 3, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.25 | - | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -0.96% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 1.96% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.15 | -2.86% | 1,000 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.94% | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 1.92% | - |
| Jul 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - | - |
| Jul 23, 2026 | 10.70 | 10.80 | 10.40 | 10.40 | 10.35 | -3.70% | 423 |
| Jul 22, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.75 | 5.88% | 1,180 |
| Jul 21, 2026 | 9.55 | 10.20 | 9.55 | 10.20 | 10.15 | 10.87% | 2,000 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | -2.13% | - |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | -5.05% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.51% | - |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | -0.51% | - |
| Jul 14, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.86 | 3.66% | 500 |
| Jul 13, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.51 | 3.24% | 2,500 |