Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany · Delayed Price · Currency is EUR 10.30
+0.35 (3.52%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:E5S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jun 1, 2026 | 10.20 | 10.20 | 9.75 | 9.85 | 9.85 | -5.29% | 2,280 |
| May 29, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 7.22% | 5,000 |
| May 28, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 1.57% | 1,000 |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | 5 |
| May 26, 2026 | 9.20 | 9.75 | 9.20 | 9.75 | 9.75 | 4.84% | 150 |
| May 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 219 |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 1,220 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| May 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| May 19, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.60% | 5,074 |
| May 18, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 150 |
| May 15, 2026 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -9.71% | 145 |
| May 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 13, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 4.62% | 300 |
| May 12, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -2.01% | 787 |
| May 11, 2026 | 9.30 | 10.00 | 9.30 | 9.95 | 9.95 | 7.57% | 3,338 |
| May 8, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.12% | - |
| May 7, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 4.42% | 1,000 |
| May 6, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | 6.47% | 407 |
| May 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 1,562 |
| May 4, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 4.19% | 630 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Apr 29, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -3.41% | 117 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Apr 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 4 |
| Apr 24, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 0.57% | 508 |
| 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 |