AtkinsRéalis Group Inc. (FRA:LAV0)
Germany · Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
At close: Dec 19, 2025
AtkinsRéalis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3.77% | 10 |
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Dec 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.99 | 1.92% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.99 | - | - |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.99 | -2.80% | - |
| Nov 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.49 | -2.73% | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | 5.77% | 170 |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.99 | -2.80% | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.49 | -4.46% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | - | - |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | - | - |
| Nov 13, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 55.99 | 3.70% | 300 |
| Nov 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.99 | -1.82% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | -4.35% | - |
| Nov 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.49 | -0.86% | - |
| Nov 7, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.99 | -1.69% | 100 |
| Nov 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | 1.72% | - |
| Nov 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.99 | -2.52% | - |
| Nov 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.49 | -1.65% | - |
| Nov 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.49 | -2.42% | - |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.99 | -0.80% | 615 |
| Oct 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.49 | 0.81% | - |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.99 | 3.33% | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.99 | -0.83% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.49 | 2.54% | - |
| Oct 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | 0.85% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.49 | -0.85% | - |
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | -0.84% | 5 |
| Oct 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.49 | - | - |
| Oct 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.49 | - | - |
| Oct 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.49 | -2.46% | - |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.99 | 1.67% | - |
| Oct 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.99 | - | - |
| Oct 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.99 | -0.83% | - |
| Oct 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.49 | - | - |