Skip to main content
Atlas Copco AB (publ) (BIT:1ATCA)
Italy flag Italy · Delayed Price · Currency is EUR
14.51
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2515.2515.2515.2515.25-0.46%-
Dec 4, 202515.3215.3215.3215.3215.324.11%-
Dec 3, 202514.7114.7114.7114.7114.710.65%-
Dec 2, 202514.6214.6214.6214.6214.620.52%-
Dec 1, 202514.5414.5414.5414.5414.540.73%-
Nov 28, 202514.4414.4414.4414.4414.441.44%-
Nov 27, 202514.2314.2314.2314.2314.230.57%-
Nov 26, 202514.1514.1514.1514.1514.151.47%-
Nov 25, 202513.9513.9513.9513.9513.95-0.25%-
Nov 24, 202513.9813.9813.9813.9813.981.90%-
Nov 21, 202513.7213.7213.7213.7213.72-1.86%-
Nov 20, 202513.9813.9813.9813.9813.981.60%-
Nov 19, 202513.7613.7613.7613.7613.76-0.69%-
Nov 18, 202513.8613.8613.8613.8613.86-1.91%-
Nov 17, 202514.1314.1314.1314.1314.13-0.81%-
Nov 14, 202514.2414.2414.2414.2414.24-3.13%-
Nov 13, 202514.7014.7014.7014.7014.701.14%-
Nov 12, 202514.5414.5414.5414.5414.541.04%-
Nov 11, 202514.3914.3914.3914.3914.39-0.86%-
Nov 10, 202514.8714.8714.4014.5114.512.44%200
Nov 7, 202514.1714.1714.1714.1714.17-0.91%-
Nov 6, 202514.3014.3014.3014.3014.300.67%-
Nov 5, 202514.2014.2014.2014.2014.20-1.87%-
Nov 4, 202514.4714.4714.4714.4714.47-1.83%-
Nov 3, 202514.7414.7414.7414.7414.74-1.67%-
Oct 31, 202514.9914.9914.9914.9914.99-0.17%-
Oct 30, 202515.0215.0215.0215.0215.02-0.40%-
Oct 29, 202515.0815.0815.0815.0815.08-1.12%-
Oct 28, 202515.2515.2515.2515.2515.25-0.16%-
Oct 27, 202515.2715.2715.2715.2715.271.13%-
Oct 24, 202515.1015.1015.1015.1015.10-0.07%-
Oct 23, 202515.1115.1115.1115.1115.110.33%-
Oct 22, 202515.0615.0615.0615.0615.060.10%-
Oct 21, 202515.0515.0515.0515.0515.050.20%-
Oct 20, 202515.0215.0215.0215.0215.020.33%-
Oct 17, 202514.9714.9714.9714.9714.97-0.70%-
Oct 16, 202515.0715.0715.0715.0715.07-0.17%-
Oct 15, 202515.1015.1015.1015.1015.101.11%-
Oct 14, 202514.9314.9314.9314.9314.93-1.35%-
Oct 13, 202515.1415.1415.1415.1415.14-0.16%-
Oct 10, 202515.1615.1615.1615.1615.16-1.27%-
Oct 9, 202515.3615.3615.3615.3615.36-0.65%-
Oct 8, 202516.3016.3015.6515.4615.46-0.48%740
Oct 7, 202515.5315.5315.5315.5315.53-0.26%-
Oct 6, 202515.5715.5715.5715.5715.5711.17%-
Oct 3, 202514.0114.0114.0114.0114.01--
Oct 2, 202514.0114.0114.0114.0114.01-1.37%-
Oct 1, 202513.7814.2013.7814.2014.201.57%39
Sep 30, 202513.9813.9813.9813.9813.98-1.27%-
Sep 29, 202514.1614.1614.1614.1614.16-2.41%-
Sep 26, 202514.5114.5114.5114.5114.51-0.03%-
Sep 25, 202514.5214.5214.5214.5214.52-0.10%-
Sep 24, 202514.5314.5314.5314.5314.53--
Sep 23, 202514.5314.5314.5314.5314.53-0.65%-
Sep 22, 202514.6314.6314.6314.6314.631.18%-
Sep 19, 202514.4614.4614.4614.4614.461.80%-
Sep 18, 202514.2014.2014.2014.2014.20-0.28%-
Sep 17, 202514.2414.2414.2414.2414.24-1.01%-
Sep 16, 202514.3914.3914.3914.3914.39--
Sep 15, 202515.1115.1115.1114.3914.39-0.03%500
Sep 12, 202514.9014.9014.1614.3914.391.41%270
Sep 11, 202514.1914.1914.1914.1914.19-1.15%-
Sep 10, 202514.3614.3614.3614.3614.36-0.97%-
Sep 9, 202514.5014.5014.5014.5014.501.72%-
Sep 8, 202514.2514.2514.2514.2514.250.53%-
Sep 5, 202514.1814.1814.1814.1814.181.21%-
Sep 4, 202514.0114.0114.0114.0114.012.60%-
Sep 3, 202513.6513.6513.6513.6513.65-1.90%-
Sep 2, 202513.9213.9213.9213.9213.920.72%-
Sep 1, 202513.8213.8213.8213.8213.821.51%-
Aug 29, 202513.6113.6113.6113.6113.61-0.04%-
Aug 28, 202513.6213.6213.6213.6213.620.63%-
Aug 27, 202513.5313.5313.5313.5313.530.56%-
Aug 26, 202513.4613.4613.4613.4613.46-1.18%-
Aug 25, 202513.6213.6213.6213.6213.622.75%-
Aug 22, 202513.2513.2513.2513.2513.25-0.71%-
Aug 21, 202513.3513.3513.3513.3513.35-0.71%-
Aug 20, 202513.4413.4413.4413.4413.442.17%-
Aug 19, 202513.1613.1613.1613.1613.16--
Aug 18, 202513.1613.1613.1613.1613.16--
Aug 14, 202513.1613.1613.1613.1613.160.23%-
Aug 13, 202513.1313.1313.1313.1313.130.42%-
Aug 12, 202513.0713.0713.0713.0713.07-1.88%-
Aug 11, 202513.3213.3213.3213.3213.321.18%-
Aug 8, 202513.1713.1713.1713.1713.171.86%-
Aug 7, 202512.9312.9312.9312.9312.93-1.30%-
Aug 6, 202513.1013.1013.1013.1013.10-0.34%-
Aug 5, 202513.1413.1413.1413.1413.14-0.38%-
Aug 4, 202513.1913.1913.1913.1913.19--
Aug 1, 202513.1913.1913.1913.1913.19-4.42%-
Jul 31, 202513.8013.8013.8013.8013.801.21%-
Jul 30, 202513.6413.6413.6413.6413.640.22%-
Jul 29, 202513.6113.6113.6113.6113.61-1.77%-
Jul 28, 202513.8513.8513.8513.8513.852.48%-
Jul 25, 202513.5213.5213.5213.5213.52-1.67%-
Jul 24, 202513.7513.7513.7513.7513.75-0.40%-
Jul 23, 202513.8013.8013.8013.8013.801.69%-
Jul 22, 202513.5713.5713.5713.5713.57-0.59%-
Jul 21, 202513.6513.6513.6513.6513.65-6.79%-
Jul 18, 202514.6514.6514.6514.6514.652.84%-