Skip to main content
Atlas Copco AB (publ) (BIT:1ATCA)
Italy flag Italy · Delayed Price · Currency is EUR
16.60
0.00 (0.00%)
At close: Apr 24, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.4617.4617.4617.4617.46-1.13%-
Apr 24, 202617.6617.6617.6617.6617.66-2.35%-
Apr 23, 202618.0918.0918.0918.0918.094.84%-
Apr 22, 202617.2517.2517.2517.2517.25-0.35%-
Apr 21, 202617.3117.3117.3117.3117.311.91%-
Apr 20, 202616.9916.9916.9916.9916.992.32%-
Apr 17, 202617.6017.6017.6016.6016.60-2.27%2,700
Apr 16, 202616.9916.9916.9916.9916.990.03%-
Apr 15, 202616.9816.9816.9816.9816.981.71%-
Apr 14, 202616.7016.7016.7016.7016.701.86%-
Apr 13, 202616.3916.3916.3916.3916.391.71%-
Apr 10, 202616.1216.1216.1216.1216.124.85%-
Apr 9, 202615.3715.3715.3715.3715.37-2.72%-
Apr 8, 202615.8015.8015.8015.8015.801.74%-
Apr 7, 202615.5315.5315.5315.5315.530.45%-
Apr 2, 202615.4615.4615.4615.4615.462.25%-
Apr 1, 202615.1215.1215.1215.1215.12-0.53%-
Mar 31, 202615.2015.2015.2015.2015.200.56%-
Mar 30, 202615.4715.4814.8515.1215.120.13%2,957
Mar 27, 202615.1015.1015.1015.1015.102.58%-
Mar 26, 202614.7214.7214.7214.7214.720.07%-
Mar 25, 202614.7114.7114.7114.7114.711.27%-
Mar 24, 202614.5214.5214.5214.5214.52-1.39%-
Mar 23, 202614.1414.6714.1414.7314.73-3.57%45
Mar 20, 202615.2715.2715.2715.2715.27-1.29%-
Mar 19, 202615.4715.4715.4715.4715.47-2.06%-
Mar 18, 202615.8015.8015.8015.8015.800.35%-
Mar 17, 202615.7415.7415.7415.7415.74-1.25%-
Mar 16, 202615.9415.9415.9415.9415.94-1.73%-
Mar 13, 202616.2216.2216.2216.2216.221.66%-
Mar 12, 202615.9615.9615.9615.9615.96-0.81%-
Mar 11, 202616.0916.0916.0916.0916.09-1.44%-
Mar 10, 202616.3216.3216.3216.3216.32-1.09%-
Mar 9, 202616.5016.5016.5016.5016.50-2.16%-
Mar 6, 202616.8716.8716.8716.8716.871.44%-
Mar 5, 202616.6316.6316.6316.6316.63-1.01%-
Mar 4, 202616.9916.9916.9916.8016.80-4.84%1
Mar 3, 202617.6517.6517.6517.6517.65-2.46%-
Mar 2, 202618.1018.1018.1018.1018.100.89%-
Feb 27, 202618.2218.2218.2217.9417.941.56%80
Feb 26, 202617.6717.6717.6717.6617.662.29%68
Feb 25, 202617.2717.2717.2717.2717.27-1.57%-
Feb 24, 202617.5417.5417.5417.5417.54-0.82%-
Feb 23, 202617.5017.5017.5017.6917.69-0.45%3
Feb 20, 202617.7717.7717.7717.7717.770.57%-
Feb 19, 202617.6817.6817.6817.6717.67-1.72%250
Feb 18, 202617.6817.6817.6817.9817.98-1.45%1
Feb 17, 202618.2118.2118.2118.2418.24-0.30%30
Feb 16, 202618.9118.9118.9118.3018.300.72%68
Feb 13, 202618.1718.1718.1718.1718.17-1.38%-
Feb 12, 202618.2418.2418.2418.4218.423.25%500
Feb 11, 202617.8417.8417.8417.8417.84--
Feb 10, 202617.9517.9517.9517.8417.841.57%57
Feb 9, 202617.5717.5717.5717.5717.572.42%-
Feb 6, 202616.9316.9316.9317.1517.15-2.08%200
Feb 5, 202617.5217.5217.5217.5217.520.89%-
Feb 4, 202617.3617.3617.3617.3617.360.93%-
Feb 3, 202617.2017.2017.2017.2017.200.06%-
Feb 2, 202617.1917.1917.1917.1917.19-1.80%-
Jan 30, 202617.5117.5117.5117.5117.51-2.99%-
Jan 29, 202618.0518.0518.0518.0518.05-0.28%-
Jan 28, 202618.1018.1018.1018.1018.10-1.42%-
Jan 27, 202618.3618.3618.3618.3618.36-3.09%-
Jan 26, 202618.5918.6118.5918.9418.943.02%370
Jan 23, 202618.5918.5918.5918.3918.390.41%100
Jan 22, 202618.8318.8318.8318.3118.315.20%16
Jan 21, 202617.4117.4117.4117.4117.411.78%-
Jan 20, 202617.2117.2117.2117.1017.10-7.84%200
Jan 19, 202618.5618.5618.5618.5618.56-0.30%-
Jan 16, 202618.6118.6118.6118.6118.619.79%-
Jan 15, 202616.6617.3016.6616.9516.9511.59%540
Jan 14, 202617.6617.6617.6615.1915.19-7.63%40
Jan 13, 202616.4516.4516.4516.4516.45-0.27%-
Jan 12, 202617.8117.8116.8016.4916.49-3.26%424
Jan 9, 202616.4516.4516.4517.0517.050.03%4
Jan 8, 202616.6616.6616.6617.0417.04-0.81%200
Jan 7, 202616.8917.4216.8917.1817.18-4.90%885
Jan 6, 202617.1117.1117.1118.0718.0716.10%327
Jan 5, 202615.5615.5615.5615.5615.561.83%-
Jan 2, 202615.2815.2815.2815.2815.281.02%-
Dec 30, 202515.0015.0015.0015.1315.133.77%47
Dec 29, 202513.5015.4013.5014.5814.58-2.15%53
Dec 23, 202514.8814.8814.8814.9014.900.17%29
Dec 22, 202515.8415.8414.3714.8714.87-7.98%1,679
Dec 19, 202516.1616.1616.1616.1616.163.16%-
Dec 18, 202515.6715.6715.6715.6715.674.43%-
Dec 17, 202515.0015.0015.0015.0015.00-0.83%-
Dec 16, 202515.1315.1315.1315.1315.13-0.82%-
Dec 15, 202515.2515.2515.2515.2515.25-0.03%-
Dec 12, 202515.2615.2615.2615.2615.260.49%-
Dec 11, 202515.1815.1815.1815.1815.18-0.52%-
Dec 10, 202515.2615.2615.2615.2615.261.40%-
Dec 9, 202515.0515.0515.0515.0515.05-1.79%-
Dec 8, 202515.3315.3315.3315.3315.330.52%-
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%-