Atmos Energy Corporation (FRA:AEO)
Germany
· Delayed Price · Currency is EUR 146.40
-0.10 (-0.07%)
At close: Dec 5, 2025
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.45% | - |
| Dec 3, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | -1.15% | - |
| Dec 2, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -2.61% | - |
| Dec 1, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.07% | - |
| Nov 28, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.10% | - |
| Nov 27, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 1.24% | - |
| Nov 26, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -1.09% | - |
| Nov 25, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.27% | - |
| Nov 24, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -0.53% | - |
| Nov 21, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 150.58 | 0.20% | - |
| Nov 20, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 150.28 | 0.20% | - |
| Nov 19, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 149.98 | -0.03% | - |
| Nov 18, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.03 | 0.13% | - |
| Nov 17, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 149.83 | -1.21% | - |
| Nov 14, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.67 | -0.46% | - |
| Nov 13, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.37 | -0.52% | - |
| Nov 12, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.17 | 0.36% | - |
| Nov 11, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 152.62 | 0.29% | - |
| Nov 10, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 152.17 | 0.72% | - |
| Nov 7, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.08 | 1.57% | - |
| Nov 6, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.74 | -0.96% | - |
| Nov 5, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 150.18 | 1.27% | - |
| Nov 4, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 148.29 | 0.40% | - |
| Nov 3, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 147.70 | -0.90% | - |
| Oct 31, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.04 | 1.70% | - |
| Oct 30, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 146.55 | -0.84% | - |
| Oct 29, 2025 | 149.80 | 149.80 | 148.65 | 148.65 | 147.80 | -1.52% | 33 |
| Oct 28, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.08 | -0.26% | - |
| Oct 27, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.48 | 0.10% | - |
| Oct 24, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 150.33 | -0.79% | - |
| Oct 23, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.52 | 0.16% | - |
| Oct 22, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.28 | -0.26% | - |
| Oct 21, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.67 | 1.03% | - |
| Oct 20, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.13 | 0.77% | - |
| Oct 17, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 148.99 | -2.28% | - |
| Oct 16, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 152.47 | 0.39% | - |
| Oct 15, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 151.87 | 1.26% | - |
| Oct 14, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 149.98 | -0.95% | - |
| Oct 13, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 151.43 | 0.89% | - |
| Oct 10, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.08 | -1.02% | - |
| Oct 9, 2025 | 150.70 | 152.50 | 150.70 | 152.50 | 151.62 | 1.46% | 33 |
| Oct 8, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.44 | -0.27% | - |
| Oct 7, 2025 | 147.85 | 150.70 | 147.85 | 150.70 | 149.83 | 3.82% | 10 |
| Oct 6, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 144.32 | 0.94% | - |
| Oct 3, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.97 | -0.21% | - |
| Oct 2, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.27 | -0.35% | - |
| Oct 1, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.77 | 0.31% | - |
| Sep 30, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 143.32 | 0.42% | - |
| Sep 29, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.73 | 0.91% | - |
| Sep 26, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.43 | 0.42% | - |
| Sep 25, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 140.84 | 0.53% | - |
| Sep 24, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.09 | 2.25% | - |
| Sep 23, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.01 | -0.43% | - |
| Sep 22, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.61 | 0.51% | - |
| Sep 19, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 136.91 | -0.65% | - |
| Sep 18, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 137.80 | 0.95% | - |
| Sep 17, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 136.51 | -2.24% | - |
| Sep 16, 2025 | 140.55 | 140.55 | 140.45 | 140.45 | 139.64 | -0.92% | 50 |
| Sep 15, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 140.94 | 0.18% | - |
| Sep 12, 2025 | 141.55 | 141.55 | 141.50 | 141.50 | 140.69 | 1.11% | 10 |
| Sep 11, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.15 | -0.04% | - |
| Sep 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.20 | 0.79% | - |
| Sep 9, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.10 | -2.08% | - |
| Sep 8, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.04 | 0.64% | - |
| Sep 5, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.14 | -0.39% | - |
| Sep 4, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 140.69 | -0.35% | - |
| Sep 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.18 | 0.25% | - |
| Sep 2, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 140.84 | 0.14% | - |
| Sep 1, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 140.64 | 0.07% | - |
| Aug 29, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 140.54 | -0.77% | - |
| Aug 28, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 141.63 | -0.14% | - |
| Aug 27, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 141.83 | 0.49% | - |
| Aug 26, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.13 | -0.14% | - |
| Aug 25, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.33 | -0.94% | - |
| Aug 22, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 141.94 | 0.77% | - |
| Aug 21, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 140.85 | 0.21% | - |
| Aug 20, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 140.55 | 1.32% | - |
| Aug 19, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 138.72 | -0.57% | - |
| Aug 18, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 139.52 | -0.81% | - |
| Aug 15, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 140.65 | -0.07% | - |
| Aug 14, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 140.75 | 0.53% | - |
| Aug 13, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 140.01 | -0.18% | - |
| Aug 12, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 140.26 | 0.89% | - |
| Aug 11, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 139.02 | 0.72% | - |
| Aug 8, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 138.03 | 3.87% | - |
| Aug 7, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 132.89 | -0.63% | - |
| Aug 6, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 133.73 | -1.96% | - |
| Aug 5, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 136.40 | 2.41% | - |
| Aug 4, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 133.18 | -0.92% | - |
| Aug 1, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 134.42 | -0.73% | - |
| Jul 31, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 135.41 | 1.44% | - |
| Jul 30, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 133.48 | 1.16% | - |
| Jul 29, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 131.95 | -0.15% | - |
| Jul 28, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 132.15 | -0.37% | - |
| Jul 25, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 132.64 | 0.68% | - |
| Jul 24, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 131.75 | -1.52% | - |
| Jul 23, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 133.78 | 0.15% | - |
| Jul 22, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 133.58 | 0.45% | - |
| Jul 21, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 132.99 | 0.75% | - |
| Jul 18, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 132.00 | 0.38% | - |