Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 9.75
-0.10 (-1.02%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:E5S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | 20 |
| Oct 22, 2026 | 10.50 | 10.50 | 9.85 | 9.85 | 9.85 | -9.63% | 5,100 |
| Oct 21, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 2,906 |
| Oct 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 183 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -5.13% | 713 |
| Oct 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Oct 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Oct 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 238 |
| Oct 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 12, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 4,454 |
| Oct 9, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 6.78% | 6,300 |
| Oct 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Oct 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Oct 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Oct 5, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | 1,625 |
| Oct 2, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -1.61% | 100 |
| Oct 1, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | 0.81% | 20 |
| Sep 30, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 1,000 |
| Sep 29, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 4.24% | 2,000 |
| Sep 28, 2026 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 4,500 |
| Sep 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 24, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 398 |
| Sep 23, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 3,940 |
| Sep 22, 2026 | 12.00 | 12.80 | 12.00 | 12.50 | 12.50 | 5.93% | 12,400 |
| Sep 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| 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 | - | - |