ATA Creativity Global (FRA:3IZ)
Germany
· Delayed Price · Currency is EUR 0.865
-0.065 (-6.99%)
At close: Dec 4, 2025
ATA Creativity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.78% | - |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Dec 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.56% | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -12.02% | - |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Nov 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.21% | - |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Oct 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 18.68% | - |
| Oct 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -10.78% | - |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.15% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | - |
| Oct 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Oct 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Oct 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -15.71% | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.83% | - |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -10.00% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -15.00% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Sep 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 17.13% | - |
| Sep 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Sep 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.07% | - |
| Sep 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Sep 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Sep 5, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -5.29% | 600 |
| Sep 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.78% | - |
| Sep 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Sep 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | - |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 12.35% | - |
| Aug 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.97% | - |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 8.22% | - |
| Aug 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.32% | - |
| Aug 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.62% | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | - |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Aug 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 9.49% | - |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 14.49% | - |
| Aug 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.10% | - |
| Aug 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 15.11% | - |
| Aug 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 11.48% | - |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 5, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 1,000 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -31.91% | - |
| Aug 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 28.77% | - |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 33.94% | - |
| Jul 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.95% | - |
| Jul 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 13.53% | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.08% | - |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.23% | - |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.82% | - |
| Jul 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.23% | - |
| Jul 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 37.32% | - |
| Jul 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |