Atai Beckley N.V. (FRA:9VC)
Germany
· Delayed Price · Currency is EUR 3.878
+0.368 (10.48%)
Last updated: Dec 5, 2025, 9:25 AM CET
Atai Beckley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 7.11% | 200 |
| Dec 3, 2025 | 3.30 | 3.37 | 3.28 | 3.28 | 3.28 | -4.43% | 879 |
| Dec 2, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 3.38% | 8,725 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | 3.33% | 616 |
| Nov 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Nov 27, 2025 | 3.20 | 3.27 | 3.19 | 3.19 | 3.19 | -3.30% | 3,300 |
| Nov 26, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 8.02% | 500 |
| Nov 25, 2025 | 3.29 | 3.31 | 3.05 | 3.05 | 3.05 | -7.23% | 1,586 |
| Nov 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 6.40% | - |
| Nov 21, 2025 | 3.16 | 3.20 | 3.09 | 3.09 | 3.09 | -7.81% | 1,030 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.01% | - |
| Nov 19, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.30% | 360 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -6.78% | 30 |
| Nov 17, 2025 | 3.43 | 3.54 | 3.35 | 3.54 | 3.54 | -0.31% | 5,040 |
| Nov 14, 2025 | 3.51 | 3.55 | 3.38 | 3.55 | 3.55 | -7.14% | 460 |
| Nov 13, 2025 | 3.71 | 3.87 | 3.71 | 3.82 | 3.82 | 2.80% | 1,540 |
| Nov 12, 2025 | 3.80 | 3.95 | 3.72 | 3.72 | 3.72 | -2.92% | 526 |
| Nov 11, 2025 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | -3.77% | 910 |
| Nov 10, 2025 | 4.06 | 4.21 | 3.98 | 3.98 | 3.98 | 7.62% | 23,444 |
| Nov 7, 2025 | 3.78 | 3.83 | 3.70 | 3.70 | 3.70 | 2.75% | 2,393 |
| Nov 6, 2025 | 3.97 | 3.97 | 3.60 | 3.60 | 3.60 | -9.36% | 4,541 |
| Nov 5, 2025 | 4.55 | 4.55 | 3.97 | 3.97 | 3.97 | -13.04% | 100 |
| Nov 4, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | -11.80% | 700 |
| Nov 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.77% | 600 |
| Oct 31, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.15% | - |
| Oct 30, 2025 | 4.99 | 5.10 | 4.99 | 5.05 | 5.05 | -2.55% | 475 |
| Oct 29, 2025 | 5.09 | 5.18 | 5.09 | 5.18 | 5.18 | -0.35% | 152 |
| Oct 28, 2025 | 5.28 | 5.39 | 5.00 | 5.20 | 5.20 | -4.41% | 5,538 |
| Oct 27, 2025 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | 9.90% | 1,415 |
| Oct 24, 2025 | 4.75 | 5.00 | 4.75 | 4.95 | 4.95 | -0.02% | 1,165 |
| Oct 23, 2025 | 5.10 | 5.10 | 4.89 | 4.95 | 4.95 | -0.98% | 10,201 |
| Oct 22, 2025 | 5.01 | 5.31 | 5.00 | 5.00 | 5.00 | -12.22% | 13,580 |
| Oct 21, 2025 | 5.26 | 5.88 | 5.26 | 5.70 | 5.70 | 6.83% | 1,046 |
| Oct 20, 2025 | 5.82 | 5.98 | 5.33 | 5.33 | 5.33 | 13.93% | 7,291 |
| Oct 17, 2025 | 4.64 | 5.00 | 4.64 | 4.68 | 4.68 | -12.26% | 6,736 |
| Oct 16, 2025 | 4.87 | 5.33 | 4.87 | 5.33 | 5.33 | 1.60% | 152 |
| Oct 15, 2025 | 4.94 | 5.25 | 4.94 | 5.25 | 5.25 | 13.51% | 100 |
| Oct 14, 2025 | 4.40 | 4.63 | 4.40 | 4.63 | 4.63 | 8.67% | 100 |
| Oct 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.11% | - |
| Oct 10, 2025 | 4.49 | 4.94 | 4.49 | 4.49 | 4.49 | -6.91% | 1,810 |
| Oct 9, 2025 | 4.57 | 4.88 | 4.57 | 4.82 | 4.82 | -1.85% | 758 |
| Oct 8, 2025 | 4.74 | 4.91 | 4.74 | 4.91 | 4.91 | 8.61% | 3,291 |
| Oct 7, 2025 | 4.65 | 4.99 | 4.52 | 4.52 | 4.52 | 2.29% | 4,782 |
| Oct 6, 2025 | 4.44 | 4.53 | 4.42 | 4.42 | 4.42 | -3.91% | 342 |
| Oct 3, 2025 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | 2.20% | 2,116 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 5.19% | 812 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -6.68% | - |
| Sep 30, 2025 | 4.41 | 4.58 | 4.14 | 4.58 | 4.58 | -3.37% | 12,870 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.89% | 60 |
| Sep 26, 2025 | 4.33 | 4.67 | 4.33 | 4.48 | 4.48 | -11.85% | 1,802 |
| Sep 25, 2025 | 4.85 | 5.08 | 4.85 | 5.08 | 5.08 | -1.17% | 815 |
| Sep 24, 2025 | 4.98 | 5.33 | 4.70 | 5.14 | 5.14 | 9.40% | 7,268 |
| Sep 23, 2025 | 4.10 | 4.70 | 4.10 | 4.70 | 4.70 | 12.20% | 2,800 |
| Sep 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.97% | 360 |
| Sep 19, 2025 | 3.98 | 4.39 | 3.95 | 4.27 | 4.27 | -0.70% | 995 |
| Sep 18, 2025 | 3.89 | 4.30 | 3.89 | 4.30 | 4.30 | 11.27% | 800 |
| Sep 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.25% | - |
| Sep 16, 2025 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -4.62% | 40 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 3.28% | 2,125 |
| Sep 12, 2025 | 3.88 | 4.16 | 3.84 | 3.84 | 3.84 | -3.18% | 32 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -3.29% | 115 |
| Sep 10, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 8.44% | 65 |
| Sep 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Sep 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.13% | - |
| Sep 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.76% | - |
| Sep 4, 2025 | 3.83 | 3.98 | 3.80 | 3.80 | 3.80 | -3.46% | 1,300 |
| Sep 3, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 6.30% | 8 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -9.98% | 250 |
| Sep 1, 2025 | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | 4.69% | 3,110 |
| Aug 29, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.85% | - |
| Aug 28, 2025 | 4.19 | 4.25 | 3.89 | 3.89 | 3.89 | -3.64% | 10,120 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 527 |
| Aug 26, 2025 | 3.88 | 4.25 | 3.88 | 4.20 | 4.20 | 9.03% | 470 |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.23% | - |
| Aug 22, 2025 | 3.70 | 3.98 | 3.70 | 3.90 | 3.90 | 5.41% | 2,320 |
| Aug 21, 2025 | 3.33 | 3.70 | 3.33 | 3.70 | 3.70 | 11.41% | 100 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.02% | - |
| Aug 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.37% | - |
| Aug 18, 2025 | 3.24 | 3.47 | 3.24 | 3.47 | 3.47 | 5.76% | 385 |
| Aug 15, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -6.44% | 1,950 |
| Aug 14, 2025 | 3.40 | 3.63 | 3.40 | 3.51 | 3.51 | -5.44% | 280 |
| Aug 13, 2025 | 3.47 | 3.71 | 3.30 | 3.71 | 3.71 | 11.30% | 2,020 |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.51% | - |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.21% | - |
| Aug 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.31% | - |
| Aug 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.21% | - |
| Aug 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.31% | 450 |
| Aug 5, 2025 | 3.61 | 3.75 | 3.56 | 3.75 | 3.75 | 1.32% | 859 |
| Aug 4, 2025 | 3.42 | 3.94 | 3.42 | 3.70 | 3.70 | -2.40% | 16,062 |
| Aug 1, 2025 | 3.50 | 4.06 | 3.35 | 3.79 | 3.79 | 15.12% | 3,222 |
| Jul 31, 2025 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | 3.39% | 510 |
| Jul 30, 2025 | 2.81 | 3.19 | 2.81 | 3.19 | 3.19 | 7.97% | 1,121 |
| Jul 29, 2025 | 2.79 | 3.10 | 2.79 | 2.95 | 2.95 | 0.68% | 19,220 |
| Jul 28, 2025 | 2.40 | 2.99 | 2.40 | 2.93 | 2.93 | -6.98% | 27,871 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.10% | - |
| Jul 24, 2025 | 3.28 | 3.55 | 3.15 | 3.15 | 3.15 | 2.08% | 2,818 |
| Jul 23, 2025 | 2.93 | 3.11 | 2.93 | 3.08 | 3.08 | -1.19% | 590 |
| Jul 22, 2025 | 2.87 | 3.12 | 2.81 | 3.12 | 3.12 | -0.95% | 1,560 |
| Jul 21, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 25.00% | 4,770 |
| Jul 18, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 13.36% | 8,991 |