Atlassian Corporation (BIT:1TEAM)
Italy
· Delayed Price · Currency is EUR 139.90
+7.06 (5.31%)
At close: Dec 5, 2025
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.32 | 141.14 | 137.32 | 139.90 | 139.90 | 5.31% | 58 |
| Dec 4, 2025 | 134.60 | 134.60 | 134.60 | 132.84 | 132.84 | 0.09% | 70 |
| Dec 3, 2025 | 132.48 | 132.48 | 132.30 | 132.72 | 132.72 | -0.36% | 120 |
| Dec 2, 2025 | 137.04 | 137.04 | 132.26 | 133.20 | 133.20 | 1.69% | 4 |
| Dec 1, 2025 | 129.30 | 129.30 | 129.30 | 130.98 | 130.98 | 0.86% | 77 |
| Nov 28, 2025 | 128.56 | 128.56 | 128.56 | 129.86 | 129.86 | 1.77% | 13 |
| Nov 27, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.08% | - |
| Nov 26, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.53% | - |
| Nov 25, 2025 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 1.79% | - |
| Nov 24, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 4.12% | - |
| Nov 21, 2025 | 124.22 | 124.22 | 124.22 | 122.36 | 122.36 | -4.30% | 65 |
| Nov 20, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -0.06% | - |
| Nov 19, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 0.41% | - |
| Nov 18, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.09% | - |
| Nov 17, 2025 | 127.18 | 127.18 | 127.18 | 127.54 | 127.54 | -3.95% | 6 |
| Nov 14, 2025 | 129.04 | 129.04 | 129.04 | 132.78 | 132.78 | -0.51% | 175 |
| Nov 13, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 0.30% | - |
| Nov 12, 2025 | 136.12 | 136.12 | 136.12 | 133.06 | 133.06 | -3.30% | 105 |
| Nov 11, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.53% | - |
| Nov 10, 2025 | 138.70 | 138.70 | 134.10 | 136.88 | 136.88 | 2.64% | 342 |
| Nov 7, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | -0.36% | - |
| Nov 6, 2025 | 136.74 | 136.74 | 135.00 | 133.84 | 133.84 | -5.84% | 131 |
| Nov 5, 2025 | 143.82 | 143.82 | 142.44 | 142.14 | 142.14 | 0.21% | 119 |
| Nov 4, 2025 | 143.00 | 143.00 | 141.98 | 141.84 | 141.84 | -4.66% | 37 |
| Nov 3, 2025 | 140.60 | 150.00 | 140.60 | 148.78 | 148.78 | 1.49% | 32 |
| Oct 31, 2025 | 145.92 | 146.18 | 142.50 | 146.60 | 146.60 | 2.95% | 250 |
| Oct 30, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 2.55% | - |
| Oct 29, 2025 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | -0.90% | - |
| Oct 28, 2025 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | -1.35% | - |
| Oct 27, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 0.38% | - |
| Oct 24, 2025 | 142.44 | 142.44 | 142.44 | 141.50 | 141.50 | -0.48% | 10 |
| Oct 23, 2025 | 145.02 | 145.02 | 145.02 | 142.18 | 142.18 | -2.28% | 20 |
| Oct 22, 2025 | 146.46 | 147.00 | 146.46 | 145.50 | 145.50 | 1.79% | 61 |
| Oct 21, 2025 | 134.84 | 139.00 | 134.84 | 142.94 | 142.94 | 5.63% | 106 |
| Oct 20, 2025 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | 5.93% | - |
| Oct 17, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | -1.63% | - |
| Oct 16, 2025 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | -0.46% | - |
| Oct 15, 2025 | 135.62 | 136.00 | 130.48 | 130.46 | 130.46 | -1.29% | 47 |
| Oct 14, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | 3.35% | - |
| Oct 13, 2025 | 126.82 | 126.82 | 126.82 | 127.88 | 127.88 | 2.08% | 20 |
| Oct 10, 2025 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | -2.93% | - |
| Oct 9, 2025 | 129.04 | 129.04 | 128.88 | 129.06 | 129.06 | -1.68% | 175 |
| Oct 8, 2025 | 129.62 | 130.00 | 129.40 | 131.26 | 131.26 | 4.64% | 14 |
| Oct 7, 2025 | 130.24 | 130.24 | 126.50 | 125.44 | 125.44 | -1.97% | 27 |
| Oct 6, 2025 | 129.96 | 129.96 | 128.00 | 127.96 | 127.96 | 0.61% | 30 |
| Oct 3, 2025 | 129.76 | 129.76 | 129.76 | 127.18 | 127.18 | -1.69% | 7 |
| Oct 2, 2025 | 128.88 | 129.08 | 128.00 | 129.36 | 129.36 | -1.51% | 353 |
| Oct 1, 2025 | 135.62 | 135.62 | 132.64 | 131.34 | 131.34 | -3.67% | 85 |
| Sep 30, 2025 | 135.00 | 135.00 | 135.00 | 136.34 | 136.34 | -3.54% | 25 |
| Sep 29, 2025 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | -0.17% | - |
| Sep 26, 2025 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | 1.87% | - |
| Sep 25, 2025 | 140.78 | 140.78 | 138.14 | 138.98 | 138.98 | -1.28% | 6 |
| Sep 24, 2025 | 141.66 | 141.66 | 141.66 | 140.78 | 140.78 | -0.54% | 25 |
| Sep 23, 2025 | 144.46 | 145.28 | 144.46 | 141.54 | 141.54 | -1.67% | 31 |
| Sep 22, 2025 | 142.90 | 142.90 | 142.90 | 143.94 | 143.94 | 0.11% | 25 |
| Sep 19, 2025 | 147.54 | 147.54 | 147.54 | 143.78 | 143.78 | -0.94% | 3 |
| Sep 18, 2025 | 143.88 | 143.88 | 143.88 | 145.14 | 145.14 | -1.25% | 3 |
| Sep 17, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | -0.24% | - |
| Sep 16, 2025 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | -0.87% | - |
| Sep 15, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | -0.84% | - |
| Sep 12, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.62% | - |
| Sep 11, 2025 | 151.88 | 151.88 | 149.90 | 150.84 | 150.84 | 0.55% | 16 |
| Sep 10, 2025 | 157.00 | 157.00 | 157.00 | 150.02 | 150.02 | -2.58% | 10 |
| Sep 9, 2025 | 157.18 | 157.18 | 152.00 | 154.00 | 154.00 | 5.73% | 23 |
| Sep 8, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | -0.72% | - |
| Sep 5, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | 0.77% | - |
| Sep 4, 2025 | 145.22 | 147.80 | 145.22 | 145.60 | 145.60 | 0.07% | 25 |
| Sep 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.36% | - |
| Sep 2, 2025 | 152.34 | 152.34 | 147.88 | 147.50 | 147.50 | -5.62% | 32 |
| Sep 1, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | 2.24% | - |
| Aug 29, 2025 | 152.54 | 152.54 | 152.54 | 152.86 | 152.86 | 1.81% | 4 |
| Aug 28, 2025 | 150.00 | 150.80 | 150.00 | 150.14 | 150.14 | 1.50% | 32 |
| Aug 27, 2025 | 148.30 | 148.30 | 148.28 | 147.92 | 147.92 | 4.52% | 3 |
| Aug 26, 2025 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | -2.61% | - |
| Aug 25, 2025 | 146.58 | 146.58 | 146.58 | 145.32 | 145.32 | 0.08% | 2 |
| Aug 22, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 2.41% | - |
| Aug 21, 2025 | 141.20 | 142.14 | 141.20 | 141.78 | 141.78 | -1.39% | 33 |
| Aug 20, 2025 | 143.00 | 143.00 | 143.00 | 143.78 | 143.78 | 0.86% | 24 |
| Aug 19, 2025 | 145.36 | 145.36 | 145.36 | 142.56 | 142.56 | -1.14% | 11 |
| Aug 18, 2025 | 143.16 | 143.16 | 143.00 | 144.20 | 144.20 | 3.53% | 19 |
| Aug 14, 2025 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | 0.49% | - |
| Aug 13, 2025 | 136.58 | 138.38 | 135.00 | 138.60 | 138.60 | 0.52% | 49 |
| Aug 12, 2025 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | -3.65% | - |
| Aug 11, 2025 | 145.60 | 145.60 | 145.60 | 143.10 | 143.10 | -1.01% | 8 |
| Aug 8, 2025 | 148.28 | 152.60 | 148.28 | 144.56 | 144.56 | -3.97% | 351 |
| Aug 7, 2025 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | -6.30% | - |
| Aug 6, 2025 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | 0.98% | - |
| Aug 5, 2025 | 161.40 | 161.40 | 159.38 | 159.10 | 159.10 | -1.04% | 55 |
| Aug 4, 2025 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | 0.75% | - |
| Aug 1, 2025 | 163.20 | 163.20 | 163.20 | 159.58 | 159.58 | -6.69% | 10 |
| Jul 31, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.30% | - |
| Jul 30, 2025 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 0.53% | - |
| Jul 29, 2025 | 176.00 | 176.00 | 176.00 | 172.36 | 172.36 | -0.46% | 9 |
| Jul 28, 2025 | 174.76 | 174.76 | 174.76 | 173.16 | 173.16 | 0.35% | 8 |
| Jul 25, 2025 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 1.96% | - |
| Jul 24, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | -2.30% | - |
| Jul 23, 2025 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | 0.38% | - |
| Jul 22, 2025 | 166.80 | 166.80 | 166.80 | 172.56 | 172.56 | 3.63% | 8 |
| Jul 21, 2025 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | 0.93% | - |
| Jul 18, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -1.73% | - |