Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 13.04
-0.26 (-1.95%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | - | -1.95% | - |
| Apr 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.30% | - |
| Apr 22, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% | - |
| Apr 21, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.30% | - |
| Apr 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.62% | - |
| Apr 17, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% | - |
| Apr 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% | - |
| Apr 15, 2026 | 12.76 | 13.00 | 12.76 | 13.00 | 13.00 | 2.85% | 50 |
| Apr 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | - |
| Apr 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.90% | - |
| Apr 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% | - |
| Apr 9, 2026 | 12.72 | 12.72 | 12.68 | 12.68 | 12.68 | -2.76% | 1 |
| Apr 8, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 5.33% | - |
| Apr 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.98% | - |
| Apr 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.71% | - |
| Apr 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 3.41% | - |
| Mar 31, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.16% | - |
| Mar 30, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.63% | - |
| 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% | - |