Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 12.26
+0.20 (1.66%)
At close: Mar 27, 2026
FRA:MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | 1.66% | 25 |
| Mar 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.31% | - |
| Mar 25, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.86% | - |
| Mar 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.82% | - |
| Mar 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.62% | - |
| Mar 20, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.58% | - |
| Mar 19, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.71% | - |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.23% | - |
| Mar 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.95% | - |
| Mar 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Mar 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.09% | - |
| Mar 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% | - |
| Mar 11, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -3.57% | - |
| Mar 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Mar 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% | - |
| Mar 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.64% | - |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.31% | 25 |
| Mar 2, 2026 | 12.58 | 12.84 | 12.58 | 12.84 | 12.84 | 0.78% | 1 |
| Feb 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.92% | - |
| Feb 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | - |
| Feb 25, 2026 | 12.64 | 12.64 | 12.48 | 12.48 | 12.48 | -1.89% | 56 |
| Feb 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% | - |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.11% | - |
| Feb 19, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% | - |
| Feb 18, 2026 | 12.50 | 12.78 | 12.50 | 12.78 | 12.78 | 2.40% | 500 |
| Feb 17, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% | - |
| Feb 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.81% | - |
| Feb 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.11% | - |
| Feb 12, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.18% | - |
| Feb 11, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.93% | - |
| Feb 10, 2026 | 12.88 | 12.96 | 12.88 | 12.96 | 12.96 | 1.09% | 31 |
| Feb 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.10% | - |
| Feb 6, 2026 | 12.70 | 12.70 | 12.68 | 12.68 | 12.68 | -0.16% | 700 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 4, 2026 | 13.08 | 13.08 | 12.70 | 12.70 | 12.70 | -6.75% | 451 |
| Feb 3, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 3.50% | - |
| Feb 2, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% | - |
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.15% | - |
| Jan 28, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.61% | - |
| Jan 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.58% | - |
| Jan 26, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% | - |
| Jan 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.18% | - |
| Jan 22, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.20% | - |
| Jan 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.60% | - |
| Jan 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.77% | - |
| Jan 19, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.31% | - |