Atlassian Corporation (FRA:48D)
Germany
· Delayed Price · Currency is EUR 140.02
+6.48 (4.85%)
At close: Dec 5, 2025
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.66 | 140.02 | 133.30 | 140.02 | 140.02 | 4.85% | 30 |
| Dec 4, 2025 | 133.16 | 135.14 | 132.74 | 133.54 | 133.54 | 2.35% | 7 |
| Dec 3, 2025 | 131.18 | 131.32 | 130.48 | 130.48 | 130.48 | 0.03% | - |
| Dec 2, 2025 | 131.46 | 131.46 | 130.44 | 130.44 | 130.44 | 3.67% | 1,000 |
| Dec 1, 2025 | 125.90 | 126.08 | 125.82 | 125.82 | 125.82 | -0.66% | - |
| Nov 28, 2025 | 126.56 | 126.66 | 126.14 | 126.66 | 126.66 | 0.43% | - |
| Nov 27, 2025 | 126.54 | 126.54 | 126.12 | 126.12 | 126.12 | -0.39% | 50 |
| Nov 26, 2025 | 127.90 | 129.32 | 126.62 | 126.62 | 126.62 | 1.23% | 40 |
| Nov 25, 2025 | 125.62 | 125.62 | 124.36 | 125.08 | 125.08 | -0.90% | - |
| Nov 24, 2025 | 127.00 | 127.10 | 126.22 | 126.22 | 126.22 | 1.12% | - |
| Nov 21, 2025 | 124.00 | 124.82 | 121.16 | 124.82 | 124.82 | -1.70% | 365 |
| Nov 20, 2025 | 128.70 | 129.68 | 126.98 | 126.98 | 126.98 | -1.00% | 102 |
| Nov 19, 2025 | 127.24 | 128.26 | 127.10 | 128.26 | 128.26 | 1.12% | 5 |
| Nov 18, 2025 | 124.08 | 126.84 | 124.08 | 126.84 | 126.84 | -1.00% | 55 |
| Nov 17, 2025 | 130.84 | 132.50 | 128.12 | 128.12 | 128.12 | -1.82% | 3 |
| Nov 14, 2025 | 128.12 | 130.50 | 128.12 | 130.50 | 130.50 | -0.64% | 10 |
| Nov 13, 2025 | 132.82 | 132.82 | 131.34 | 131.34 | 131.34 | -1.14% | - |
| Nov 12, 2025 | 135.96 | 136.22 | 132.86 | 132.86 | 132.86 | -6.37% | 20 |
| Nov 11, 2025 | 136.02 | 141.90 | 135.20 | 141.90 | 141.90 | 5.02% | 165 |
| Nov 10, 2025 | 138.40 | 138.40 | 135.12 | 135.12 | 135.12 | 0.93% | 36 |
| Nov 7, 2025 | 134.54 | 134.60 | 132.58 | 133.88 | 133.88 | -2.56% | 1,000 |
| Nov 6, 2025 | 137.94 | 137.96 | 137.40 | 137.40 | 137.40 | -1.86% | - |
| Nov 5, 2025 | 141.28 | 143.62 | 140.00 | 140.00 | 140.00 | -4.75% | 20 |
| Nov 4, 2025 | 148.48 | 150.26 | 146.98 | 146.98 | 146.98 | -0.97% | 100 |
| Nov 3, 2025 | 148.56 | 148.58 | 145.70 | 148.42 | 148.42 | 3.56% | 189 |
| Oct 31, 2025 | 147.00 | 147.00 | 139.90 | 143.32 | 143.32 | -7.03% | 250 |
| Oct 30, 2025 | 136.44 | 155.16 | 136.44 | 154.16 | 154.16 | 12.36% | 149 |
| Oct 29, 2025 | 140.46 | 140.46 | 136.16 | 137.20 | 137.20 | -1.62% | 35 |
| Oct 28, 2025 | 140.00 | 140.00 | 139.46 | 139.46 | 139.46 | -1.90% | 20 |
| Oct 27, 2025 | 140.46 | 143.38 | 140.46 | 142.16 | 142.16 | -0.39% | 348 |
| Oct 24, 2025 | 141.32 | 143.58 | 141.32 | 142.72 | 142.72 | 0.86% | 1,010 |
| Oct 23, 2025 | 144.56 | 146.00 | 140.50 | 141.50 | 141.50 | -3.45% | 354 |
| Oct 22, 2025 | 145.44 | 148.38 | 144.98 | 146.56 | 146.56 | 0.59% | 261 |
| Oct 21, 2025 | 137.00 | 145.70 | 135.44 | 145.70 | 145.70 | 7.69% | 61 |
| Oct 20, 2025 | 130.00 | 135.70 | 130.00 | 135.30 | 135.30 | 4.95% | 100 |
| Oct 17, 2025 | 125.94 | 128.92 | 125.44 | 128.92 | 128.92 | 1.29% | 40 |
| Oct 16, 2025 | 128.90 | 130.16 | 127.28 | 127.28 | 127.28 | -5.80% | 102 |
| Oct 15, 2025 | 133.92 | 135.12 | 133.92 | 135.12 | 135.12 | 2.21% | - |
| Oct 14, 2025 | 126.42 | 132.20 | 125.88 | 132.20 | 132.20 | 5.51% | 1,000 |
| Oct 13, 2025 | 125.02 | 125.30 | 125.02 | 125.30 | 125.30 | -1.34% | - |
| Oct 10, 2025 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.27% | 135 |
| Oct 9, 2025 | 128.38 | 129.78 | 128.14 | 128.64 | 128.64 | -0.40% | 201 |
| Oct 8, 2025 | 128.38 | 129.16 | 128.38 | 129.16 | 129.16 | 2.26% | 47 |
| Oct 7, 2025 | 128.20 | 129.20 | 126.30 | 126.30 | 126.30 | -2.18% | 20 |
| Oct 6, 2025 | 128.24 | 129.72 | 127.56 | 129.12 | 129.12 | 0.36% | 112 |
| Oct 3, 2025 | 128.88 | 128.88 | 128.66 | 128.66 | 128.66 | 0.56% | - |
| Oct 2, 2025 | 127.26 | 129.10 | 127.26 | 127.94 | 127.94 | -2.66% | 2 |
| Oct 1, 2025 | 133.36 | 134.88 | 131.44 | 131.44 | 131.44 | -1.90% | 48 |
| Sep 30, 2025 | 142.00 | 142.00 | 133.98 | 133.98 | 133.98 | -5.50% | 166 |
| Sep 29, 2025 | 141.58 | 144.42 | 141.52 | 141.78 | 141.78 | 2.53% | 90 |
| Sep 26, 2025 | 137.84 | 138.28 | 137.84 | 138.28 | 138.28 | 0.04% | - |
| Sep 25, 2025 | 138.34 | 139.24 | 138.22 | 138.22 | 138.22 | -2.01% | - |
| Sep 24, 2025 | 139.94 | 141.06 | 139.94 | 141.06 | 141.06 | -1.66% | - |
| Sep 23, 2025 | 143.28 | 143.68 | 143.28 | 143.44 | 143.44 | 1.01% | 40 |
| Sep 22, 2025 | 142.32 | 142.32 | 142.00 | 142.00 | 142.00 | -1.46% | 14 |
| Sep 19, 2025 | 143.30 | 145.58 | 143.30 | 144.10 | 144.10 | -1.65% | 51 |
| Sep 18, 2025 | 145.80 | 146.52 | 145.80 | 146.52 | 146.52 | 1.34% | - |
| Sep 17, 2025 | 143.68 | 144.58 | 143.68 | 144.58 | 144.58 | -1.70% | - |
| Sep 16, 2025 | 146.80 | 147.08 | 146.80 | 147.08 | 147.08 | 0.30% | - |
| Sep 15, 2025 | 149.22 | 149.22 | 146.64 | 146.64 | 146.64 | -2.53% | - |
| Sep 12, 2025 | 149.16 | 150.44 | 148.98 | 150.44 | 150.44 | 1.14% | - |
| Sep 11, 2025 | 148.38 | 151.36 | 148.38 | 148.74 | 148.74 | -0.72% | 10 |
| Sep 10, 2025 | 154.90 | 157.96 | 149.56 | 149.82 | 149.82 | -4.00% | 224 |
| Sep 9, 2025 | 153.30 | 157.54 | 150.14 | 156.06 | 156.06 | 6.63% | 76 |
| Sep 8, 2025 | 146.56 | 148.94 | 146.36 | 146.36 | 146.36 | -0.48% | 5 |
| Sep 5, 2025 | 143.32 | 147.72 | 143.26 | 147.06 | 147.06 | 2.40% | 208 |
| Sep 4, 2025 | 144.54 | 145.30 | 143.62 | 143.62 | 143.62 | -1.31% | 7 |
| Sep 3, 2025 | 147.54 | 147.84 | 145.52 | 145.52 | 145.52 | -2.58% | - |
| Sep 2, 2025 | 150.20 | 150.20 | 149.38 | 149.38 | 149.38 | -1.61% | - |
| Sep 1, 2025 | 151.26 | 151.82 | 151.26 | 151.82 | 151.82 | -1.38% | - |
| Aug 29, 2025 | 152.80 | 153.94 | 149.58 | 153.94 | 153.94 | 5.02% | 12 |
| Aug 28, 2025 | 146.74 | 146.90 | 146.58 | 146.58 | 146.58 | -0.20% | - |
| Aug 27, 2025 | 143.94 | 147.76 | 141.16 | 146.88 | 146.88 | 1.83% | 77 |
| Aug 26, 2025 | 143.36 | 144.24 | 143.28 | 144.24 | 144.24 | -0.37% | - |
| Aug 25, 2025 | 144.00 | 146.90 | 143.96 | 144.78 | 144.78 | 3.44% | 130 |
| Aug 22, 2025 | 140.00 | 140.40 | 139.96 | 139.96 | 139.96 | 0.29% | - |
| Aug 21, 2025 | 142.00 | 142.00 | 139.56 | 139.56 | 139.56 | -2.35% | - |
| Aug 20, 2025 | 140.88 | 142.92 | 140.86 | 142.92 | 142.92 | -0.69% | 1 |
| Aug 19, 2025 | 143.84 | 143.92 | 143.84 | 143.92 | 143.92 | 2.45% | - |
| Aug 18, 2025 | 141.64 | 143.76 | 140.48 | 140.48 | 140.48 | 1.61% | 70 |
| Aug 15, 2025 | 139.28 | 139.28 | 138.26 | 138.26 | 138.26 | 0.36% | - |
| Aug 14, 2025 | 141.72 | 141.72 | 137.76 | 137.76 | 137.76 | 1.58% | 1,060 |
| Aug 13, 2025 | 135.16 | 137.24 | 135.12 | 135.62 | 135.62 | 0.07% | 4 |
| Aug 12, 2025 | 135.64 | 138.20 | 135.52 | 135.52 | 135.52 | -3.10% | 3 |
| Aug 11, 2025 | 146.48 | 146.80 | 139.86 | 139.86 | 139.86 | -5.72% | 95 |
| Aug 8, 2025 | 149.00 | 149.00 | 146.80 | 148.34 | 148.34 | 0.71% | 25 |
| Aug 7, 2025 | 157.92 | 160.08 | 147.30 | 147.30 | 147.30 | -8.58% | 17 |
| Aug 6, 2025 | 158.96 | 161.12 | 158.96 | 161.12 | 161.12 | 0.21% | 120 |
| Aug 5, 2025 | 160.22 | 160.78 | 160.22 | 160.78 | 160.78 | 1.55% | - |
| Aug 4, 2025 | 157.44 | 158.32 | 157.44 | 158.32 | 158.32 | -2.54% | 7 |
| Aug 1, 2025 | 165.30 | 165.30 | 162.44 | 162.44 | 162.44 | -5.85% | - |
| Jul 31, 2025 | 173.04 | 173.42 | 171.94 | 172.54 | 172.54 | 0.49% | 163 |
| Jul 30, 2025 | 171.74 | 173.20 | 171.44 | 171.70 | 171.70 | -0.17% | 100 |
| Jul 29, 2025 | 173.68 | 176.68 | 172.00 | 172.00 | 172.00 | -1.59% | 81 |
| Jul 28, 2025 | 172.70 | 174.78 | 172.64 | 174.78 | 174.78 | 1.62% | - |
| Jul 25, 2025 | 169.12 | 172.00 | 168.90 | 172.00 | 172.00 | -0.58% | 6 |
| Jul 24, 2025 | 172.66 | 173.00 | 172.66 | 173.00 | 173.00 | 2.22% | - |
| Jul 23, 2025 | 168.28 | 169.24 | 168.18 | 169.24 | 169.24 | 2.63% | - |
| Jul 22, 2025 | 164.44 | 164.90 | 164.32 | 164.90 | 164.90 | -0.97% | - |
| Jul 21, 2025 | 166.14 | 166.94 | 166.14 | 166.52 | 166.52 | 1.91% | - |