Atlassian Corporation (BIT:1TEAM)
Italy
· Delayed Price · Currency is EUR 59.80
-0.50 (-0.83%)
At close: Apr 28, 2026
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.90 | 60.80 | 59.30 | 59.80 | 59.80 | -0.83% | 266 |
| Apr 27, 2026 | 61.30 | 61.30 | 58.50 | 60.30 | 60.30 | 1.34% | 717 |
| Apr 24, 2026 | 59.70 | 59.70 | 58.80 | 59.50 | 59.50 | 5.12% | 603 |
| Apr 23, 2026 | 58.40 | 59.00 | 56.30 | 56.60 | 56.60 | -6.91% | 1,201 |
| Apr 22, 2026 | 61.80 | 61.80 | 60.50 | 60.80 | 60.80 | -3.18% | 230 |
| Apr 21, 2026 | 60.70 | 63.20 | 60.60 | 62.80 | 62.80 | 6.08% | 315 |
| Apr 20, 2026 | 55.50 | 56.50 | 55.50 | 59.20 | 59.20 | 3.86% | 13 |
| Apr 17, 2026 | 59.20 | 60.00 | 56.80 | 57.00 | 57.00 | -1.89% | 1,745 |
| Apr 16, 2026 | 57.80 | 58.60 | 57.30 | 58.10 | 58.10 | 7.20% | 519 |
| Apr 15, 2026 | 50.90 | 53.40 | 50.80 | 54.20 | 54.20 | 4.63% | 730 |
| Apr 14, 2026 | 52.20 | 53.80 | 51.90 | 51.80 | 51.80 | 0.78% | 1,608 |
| Apr 13, 2026 | 48.65 | 51.00 | 48.50 | 51.40 | 51.40 | 3.94% | 978 |
| Apr 10, 2026 | 50.80 | 50.90 | 48.95 | 49.45 | 49.45 | -2.08% | 295 |
| Apr 9, 2026 | 57.20 | 57.20 | 50.30 | 50.50 | 50.50 | -10.46% | 263 |
| Apr 8, 2026 | 57.50 | 58.10 | 55.70 | 56.40 | 56.40 | 0.36% | 2,940 |
| Apr 7, 2026 | 57.90 | 57.90 | 57.90 | 56.20 | 56.20 | -5.47% | 1 |
| Apr 2, 2026 | 59.74 | 59.74 | 59.74 | 59.45 | 59.45 | -0.65% | 33 |
| Apr 1, 2026 | 59.47 | 60.05 | 57.85 | 59.84 | 59.84 | 1.79% | 12 |
| Mar 31, 2026 | 58.08 | 59.73 | 58.08 | 58.79 | 58.79 | -0.63% | 37 |
| Mar 30, 2026 | 56.81 | 58.48 | 56.33 | 59.16 | 59.16 | 4.58% | 363 |
| Mar 27, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -3.60% | - |
| Mar 26, 2026 | 57.39 | 58.14 | 57.39 | 58.68 | 58.68 | 1.63% | 95 |
| Mar 25, 2026 | 59.95 | 60.68 | 59.35 | 57.74 | 57.74 | -3.14% | 740 |
| Mar 24, 2026 | 58.65 | 60.27 | 58.65 | 59.61 | 59.61 | -5.53% | 236 |
| Mar 23, 2026 | 63.84 | 63.91 | 63.82 | 63.10 | 63.10 | -2.14% | 294 |
| Mar 20, 2026 | 64.45 | 64.49 | 63.76 | 64.48 | 64.48 | 1.13% | 249 |
| Mar 19, 2026 | 63.51 | 64.18 | 63.50 | 63.76 | 63.76 | -0.31% | 253 |
| Mar 18, 2026 | 65.19 | 65.19 | 64.77 | 63.96 | 63.96 | -2.11% | 74 |
| Mar 17, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.17% | - |
| Mar 16, 2026 | 66.18 | 66.56 | 65.96 | 65.45 | 65.45 | 1.60% | 209 |
| Mar 13, 2026 | 63.46 | 64.93 | 63.46 | 64.42 | 64.42 | -1.32% | 114 |
| Mar 12, 2026 | 68.28 | 68.28 | 68.28 | 65.28 | 65.28 | 0.96% | 41 |
| Mar 11, 2026 | 67.56 | 67.56 | 67.35 | 64.66 | 64.66 | -5.72% | 14 |
| Mar 10, 2026 | 71.27 | 71.27 | 67.00 | 68.58 | 68.58 | -1.66% | 64 |
| Mar 9, 2026 | 70.09 | 70.72 | 70.09 | 69.74 | 69.74 | -2.72% | 266 |
| Mar 6, 2026 | 71.84 | 72.08 | 69.73 | 71.69 | 71.69 | 2.81% | 171 |
| Mar 5, 2026 | 66.85 | 67.34 | 66.85 | 69.73 | 69.73 | 4.70% | 543 |
| Mar 4, 2026 | 66.93 | 67.51 | 66.93 | 66.60 | 66.60 | 1.66% | 766 |
| Mar 3, 2026 | 62.27 | 62.60 | 61.52 | 65.51 | 65.51 | 5.37% | 601 |
| Mar 2, 2026 | 62.39 | 64.19 | 62.11 | 62.17 | 62.17 | -1.63% | 685 |
| Feb 27, 2026 | 65.45 | 65.92 | 63.28 | 63.20 | 63.20 | -5.70% | 187 |
| Feb 26, 2026 | 62.45 | 68.65 | 62.45 | 67.02 | 67.02 | 9.06% | 125 |
| Feb 25, 2026 | 60.33 | 60.71 | 60.33 | 61.45 | 61.45 | 1.99% | 100 |
| Feb 24, 2026 | 59.00 | 61.82 | 59.00 | 60.25 | 60.25 | 1.19% | 1,170 |
| Feb 23, 2026 | 64.58 | 64.58 | 59.29 | 59.54 | 59.54 | -10.22% | 697 |
| Feb 20, 2026 | 68.79 | 68.79 | 66.32 | 66.32 | 66.32 | -4.79% | 619 |
| Feb 19, 2026 | 71.69 | 71.69 | 70.00 | 69.66 | 69.66 | -1.28% | 103 |
| Feb 18, 2026 | 69.32 | 71.00 | 69.32 | 70.56 | 70.56 | 2.78% | 51 |
| Feb 17, 2026 | 71.74 | 72.20 | 68.68 | 68.65 | 68.65 | 1.09% | 883 |
| Feb 16, 2026 | 80.21 | 80.21 | 74.68 | 67.91 | 67.91 | -6.87% | 55 |
| Feb 13, 2026 | 72.86 | 73.90 | 72.01 | 72.92 | 72.92 | 2.43% | 287 |
| Feb 12, 2026 | 73.74 | 73.88 | 73.18 | 71.19 | 71.19 | -1.96% | 1,420 |
| Feb 11, 2026 | 79.79 | 79.79 | 72.61 | 72.61 | 72.61 | -8.83% | 2,287 |
| Feb 10, 2026 | 76.91 | 80.74 | 75.51 | 79.64 | 79.64 | 2.87% | 1,419 |
| Feb 9, 2026 | 79.26 | 79.26 | 75.95 | 77.42 | 77.42 | -5.37% | 1,620 |
| Feb 6, 2026 | 84.65 | 86.21 | 78.80 | 81.81 | 81.81 | -7.56% | 2,513 |
| Feb 5, 2026 | 90.00 | 90.00 | 87.91 | 88.50 | 88.50 | -3.22% | 336 |
| Feb 4, 2026 | 89.01 | 92.55 | 85.28 | 91.44 | 91.44 | 5.41% | 690 |
| Feb 3, 2026 | 96.65 | 96.65 | 88.00 | 86.75 | 86.75 | -13.16% | 332 |
| Feb 2, 2026 | 96.93 | 96.93 | 96.93 | 99.90 | 99.90 | -0.26% | 1 |
| Jan 30, 2026 | 100.32 | 102.66 | 100.32 | 100.16 | 100.16 | 1.80% | 279 |
| Jan 29, 2026 | 99.05 | 101.00 | 97.00 | 98.39 | 98.39 | -13.50% | 1,611 |
| Jan 28, 2026 | 112.52 | 116.06 | 111.72 | 113.74 | 113.74 | 2.58% | 188 |
| Jan 27, 2026 | 115.00 | 115.00 | 110.24 | 110.88 | 110.88 | -3.13% | 835 |
| Jan 26, 2026 | 111.70 | 116.12 | 111.70 | 114.46 | 114.46 | 3.60% | 265 |
| Jan 23, 2026 | 110.86 | 111.50 | 109.94 | 110.48 | 110.48 | 2.75% | 26 |
| Jan 22, 2026 | 106.20 | 108.88 | 105.22 | 107.52 | 107.52 | 3.42% | 221 |
| Jan 21, 2026 | 100.64 | 104.18 | 100.64 | 103.96 | 103.96 | 1.66% | 406 |
| Jan 20, 2026 | 101.58 | 101.58 | 99.90 | 102.26 | 102.26 | -7.04% | 88 |
| Jan 19, 2026 | 107.04 | 107.04 | 100.00 | 110.00 | 110.00 | 4.01% | 3 |
| Jan 16, 2026 | 111.46 | 111.46 | 105.00 | 105.76 | 105.76 | -6.75% | 224 |
| Jan 15, 2026 | 114.00 | 114.74 | 113.50 | 113.42 | 113.42 | -1.85% | 207 |
| Jan 14, 2026 | 118.30 | 118.30 | 114.80 | 115.56 | 115.56 | -3.65% | 348 |
| Jan 13, 2026 | 124.38 | 124.38 | 119.00 | 119.94 | 119.94 | -5.75% | 149 |
| Jan 12, 2026 | 125.30 | 126.38 | 123.32 | 127.26 | 127.26 | 1.84% | 398 |
| Jan 9, 2026 | 128.22 | 128.86 | 124.00 | 124.96 | 124.96 | -2.85% | 297 |
| Jan 8, 2026 | 135.56 | 135.56 | 130.00 | 128.62 | 128.62 | -6.47% | 430 |
| Jan 7, 2026 | 135.66 | 137.24 | 135.66 | 137.52 | 137.52 | 1.22% | 119 |
| Jan 6, 2026 | 135.06 | 135.18 | 135.06 | 135.86 | 135.86 | 4.01% | 102 |
| Jan 5, 2026 | 133.84 | 133.84 | 133.84 | 130.62 | 130.62 | -2.10% | 5 |
| Jan 2, 2026 | 139.18 | 139.18 | 139.18 | 133.42 | 133.42 | -4.51% | 34 |
| Dec 30, 2025 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0.63% | - |
| Dec 29, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 1.79% | - |
| Dec 23, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -2.59% | - |
| Dec 22, 2025 | 138.56 | 138.56 | 138.56 | 140.02 | 140.02 | 3.32% | 44 |
| Dec 19, 2025 | 138.22 | 138.22 | 138.22 | 135.52 | 135.52 | -4.00% | 23 |
| Dec 18, 2025 | 140.70 | 140.70 | 140.70 | 141.16 | 141.16 | 1.79% | 73 |
| Dec 17, 2025 | 139.28 | 139.38 | 139.28 | 138.68 | 138.68 | 1.20% | 113 |
| Dec 16, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 1.51% | - |
| Dec 15, 2025 | 134.54 | 134.54 | 134.52 | 135.00 | 135.00 | -1.62% | 133 |
| Dec 12, 2025 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | -0.01% | - |
| Dec 11, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | -1.45% | - |
| Dec 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 0.88% | - |
| Dec 9, 2025 | 138.32 | 138.32 | 138.32 | 138.04 | 138.04 | 0.04% | 59 |
| Dec 8, 2025 | 137.16 | 137.52 | 137.16 | 137.98 | 137.98 | -1.37% | 62 |
| 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 |