Skip to main content
logo
Atlas Arteria Limited (FRA:M82)
Germany flag Germany · Delayed Price · Currency is EUR
2.780
+0.120 (4.51%)
At close: Feb 20, 2026

Atlas Arteria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.782.782.782.782.784.51%-
Feb 19, 20262.662.662.662.662.66-6.99%-
Feb 18, 20262.702.862.702.862.867.52%1,088
Feb 17, 20262.662.662.662.662.66--
Feb 16, 20262.662.662.662.662.660.76%-
Feb 13, 20262.642.642.642.642.64--
Feb 12, 20262.642.642.642.642.64-2.94%-
Feb 11, 20262.722.722.722.722.720.74%-
Feb 10, 20262.702.702.702.702.70-1.46%-
Feb 9, 20262.722.882.722.742.740.74%888
Feb 6, 20262.722.722.722.722.72-1.45%500
Feb 5, 20262.762.762.762.762.76-6.12%-
Feb 4, 20262.762.942.762.942.946.52%2,815
Feb 3, 20262.762.762.762.762.76-4.83%-
Feb 2, 20262.762.902.762.902.902.84%735
Jan 30, 20262.822.822.822.822.820.71%-
Jan 29, 20262.802.802.802.802.80-4.11%-
Jan 28, 20262.742.922.742.922.925.80%50
Jan 27, 20262.762.762.762.762.761.47%-
Jan 26, 20262.722.722.722.722.72--
Jan 23, 20262.722.722.722.722.72-0.73%-
Jan 22, 20262.742.742.742.742.742.24%-
Jan 21, 20262.682.682.682.682.68-1.47%-
Jan 20, 20262.722.722.722.722.72-5.56%-
Jan 19, 20262.722.882.722.882.885.11%1,845
Jan 16, 20262.742.742.742.742.741.48%-
Jan 15, 20262.702.702.702.702.70--
Jan 14, 20262.702.702.702.702.70-6.25%-
Jan 13, 20262.722.882.722.882.887.46%26
Jan 12, 20262.682.682.682.682.68-6.29%-
Jan 9, 20262.702.862.702.862.865.15%900
Jan 8, 20262.722.722.722.722.72-5.56%-
Jan 7, 20262.722.882.722.882.8810.77%53
Jan 6, 20262.602.602.602.602.60-2.99%-
Jan 5, 20262.682.682.682.682.68--
Jan 2, 20262.682.682.682.682.68-0.74%-
Dec 30, 20252.682.722.682.702.70-450
Dec 29, 20252.842.842.702.702.70-410
Dec 23, 20252.702.702.702.702.700.75%-
Dec 22, 20252.682.682.682.682.681.52%-
Dec 19, 20252.622.642.622.642.64-11
Dec 18, 20252.642.642.642.642.64-0.75%-
Dec 17, 20252.662.662.662.662.660.76%5,043
Dec 16, 20252.642.642.642.642.640.76%-
Dec 15, 20252.622.622.622.622.62-0.76%-
Dec 12, 20252.642.642.642.642.640.76%-
Dec 11, 20252.622.622.622.622.62-1.50%-
Dec 10, 20252.662.662.662.662.66-0.75%-
Dec 9, 20252.682.682.682.682.68--
Dec 8, 20252.682.682.682.682.68--