ATCO Ltd. (FRA:8A6)
Germany
· Delayed Price · Currency is EUR 33.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | -1.18% | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Dec 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | 1.18% | - |
| Nov 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | - | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | -0.59% | - |
| Nov 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Nov 25, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.88 | 1.79% | 9 |
| Nov 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | - | - |
| Nov 21, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.29 | -1.18% | 106 |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -0.58% | - |
| Nov 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | -0.58% | - |
| Nov 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | 0.58% | - |
| Nov 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | -1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | -0.57% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | 1.75% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | 1.18% | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 3.05% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 0.61% | - |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 0.62% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -1.22% | - |
| Nov 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 1.23% | 1,500 |
| Oct 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -0.61% | - |
| Oct 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -0.61% | - |
| Oct 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | -0.61% | - |
| Oct 27, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 32.70 | -0.60% | 111 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -0.60% | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 1.21% | 189 |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | 1.85% | - |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 0.62% | - |
| Oct 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 1.26% | 420 |
| Oct 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - | - |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.92% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | -0.64% | - |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.64% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | -0.64% | - |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | 0.65% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| Oct 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| Oct 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | 0.65% | - |
| Oct 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| Oct 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 0.66% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | 1.33% | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -0.66% | - |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | 0.67% | - |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 0.67% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | 0.68% | - |
| Sep 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.33 | 0.68% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 0.68% | - |
| Sep 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | -0.68% | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | - | - |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | -1.34% | - |
| Sep 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | -0.67% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 0.67% | - |
| Sep 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | -0.67% | - |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -1.32% | - |
| Sep 8, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.12 | - | 70 |
| Sep 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | -1.30% | - |
| Sep 4, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.52 | - | 420 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.21 | -2.53% | - |
| Sep 2, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 30.99 | 1.28% | 133 |
| Sep 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.60 | 0.65% | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.40 | - | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.40 | 0.65% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.21 | -0.65% | - |
| Aug 26, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.40 | -1.27% | 20 |
| Aug 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | -1.26% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.19 | 1.92% | - |
| Aug 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.60 | -0.64% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | 0.64% | - |
| Aug 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.60 | -0.64% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | - | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | 0.64% | - |
| Aug 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.60 | -0.64% | - |
| Aug 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | -0.63% | - |
| Aug 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | 1.28% | - |
| Aug 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.60 | -0.64% | - |
| Aug 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | - | - |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | - | - |
| Aug 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | -1.26% | - |
| Aug 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.19 | - | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.19 | 0.63% | - |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | -3.07% | - |
| Jul 31, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 31.97 | 0.62% | 111 |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.77 | 1.25% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.38 | 1.27% | - |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | -0.63% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.19 | - | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.19 | -1.85% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.77 | 2.53% | - |
| Jul 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | - | - |
| Jul 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | 0.64% | - |
| Jul 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.79 | -0.63% | - |