Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 12.20
+0.40 (3.39%)
Last updated: Aug 26, 2026, 2:00 PM CET
FRA:E5S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.69% | - |
| Aug 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 940 |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 18, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 3,271 |
| Aug 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Aug 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 12, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -8.13% | 6,506 |
| Aug 11, 2026 | 11.60 | 12.40 | 11.30 | 12.30 | 12.30 | 7.89% | 1,166 |
| Aug 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 38 |
| Aug 7, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 220 |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 5, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 7.84% | 164 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 3, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | 1,000 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| 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% | - |