AtkinsRéalis Group Inc. (FRA:LAV0)
Germany · Delayed Price · Currency is EUR 59.00
+1.50 (2.61%)
At close: Feb 20, 2026
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Feb 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Feb 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Feb 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -11.02% | - |
| Feb 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Feb 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Feb 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Feb 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Feb 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Feb 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7.44% | - |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Feb 2, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | -0.84% | 150 |
| Jan 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jan 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 1 |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jan 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jan 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jan 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 9, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |