Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Jul 24, 2026
FRA:E5S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 23, 2026 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 423 |
| Jul 22, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | 1,180 |
| Jul 21, 2026 | 9.55 | 10.20 | 9.55 | 10.20 | 10.20 | 10.87% | 2,000 |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jul 14, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 3.66% | 500 |
| Jul 13, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 3.24% | 2,500 |
| Jul 10, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 4.52% | 49 |
| Jul 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 8, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -4.86% | 5 |
| Jul 7, 2026 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | -3.65% | 138 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jul 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.16% | 1,000 |
| Jul 1, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.44 | 3.26% | 88 |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -2.13% | - |
| Jun 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 4.44% | - |
| Jun 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -1.64% | - |
| Jun 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | -0.54% | - |
| Jun 24, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.14 | - | 500 |
| Jun 23, 2026 | 9.75 | 9.75 | 9.20 | 9.20 | 9.14 | -6.60% | 1,227 |
| Jun 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | -2.48% | - |
| Jun 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | -0.98% | - |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -1.92% | - |
| Jun 17, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.33 | 0.97% | 2,190 |
| Jun 16, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.23 | 1.98% | 100 |
| Jun 15, 2026 | 9.40 | 10.10 | 9.40 | 10.10 | 10.03 | 9.19% | 1,211 |
| Jun 12, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.19 | 5.11% | 34 |
| Jun 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.57% | - |
| Jun 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | -3.85% | - |
| Jun 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 2.25% | - |
| Jun 8, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.84 | -8.72% | 399 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | -1.52% | - |
| Jun 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | -3.88% | - |
| Jun 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 3.52% | - |
| Jun 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | 1.02% | - |
| Jun 1, 2026 | 10.20 | 10.20 | 9.75 | 9.85 | 9.78 | -5.29% | 2,280 |
| May 29, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.33 | 7.22% | 5,000 |
| May 28, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.63 | 1.57% | 1,000 |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -2.05% | 5 |
| May 26, 2026 | 9.20 | 9.75 | 9.20 | 9.75 | 9.68 | 4.84% | 150 |
| May 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | 1.09% | 219 |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 2.22% | 1,220 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 0.56% | - |
| May 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -2.72% | - |
| May 19, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.14 | -1.60% | 5,074 |
| May 18, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.29 | 0.54% | 150 |