Atkore Inc. (FRA:AOA)
Germany
· Delayed Price · Currency is EUR 54.88
-1.48 (-2.63%)
Last updated: Dec 5, 2025, 8:04 AM CET
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -2.63% | - |
| Dec 4, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.08 | 1.59% | - |
| Dec 3, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.20 | -0.50% | - |
| Dec 2, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.48 | -1.52% | - |
| Dec 1, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.34 | -1.32% | - |
| Nov 28, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.09 | 0.24% | - |
| Nov 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 56.95 | 2.29% | - |
| Nov 26, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.68 | 4.21% | - |
| Nov 25, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.43 | 0.71% | - |
| Nov 24, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.05 | 7.00% | - |
| Nov 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.58 | -13.37% | - |
| Nov 20, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.23 | -0.03% | - |
| Nov 19, 2025 | 55.68 | 57.54 | 55.68 | 57.54 | 57.25 | 4.28% | 270 |
| Nov 18, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.90 | -0.68% | - |
| Nov 17, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.28 | 0.91% | - |
| Nov 14, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.78 | -2.41% | - |
| Nov 13, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.14 | 1.11% | - |
| Nov 12, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.52 | -0.46% | - |
| Nov 11, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.78 | -1.27% | - |
| Nov 10, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.49 | -0.84% | - |
| Nov 7, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 56.97 | -2.69% | - |
| Nov 6, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.54 | -0.64% | - |
| Nov 5, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.92 | -2.34% | - |
| Nov 4, 2025 | 59.86 | 60.64 | 59.86 | 60.64 | 60.34 | 1.81% | 10 |
| Nov 3, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.26 | -0.67% | - |
| Oct 31, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.66 | 1.49% | 22 |
| Oct 30, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 58.78 | 0.68% | - |
| Oct 29, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.39 | 0.93% | - |
| Oct 28, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 57.85 | -1.52% | - |
| Oct 27, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 58.74 | 1.41% | - |
| Oct 24, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 57.93 | 2.68% | - |
| Oct 23, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.42 | -1.63% | - |
| Oct 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.35 | 2.49% | - |
| Oct 21, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 55.96 | 0.86% | - |
| Oct 20, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.48 | -0.07% | - |
| Oct 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.52 | -0.75% | - |
| Oct 16, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 55.94 | 1.70% | - |
| Oct 15, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.00 | 2.14% | - |
| Oct 14, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.85 | 0.41% | - |
| Oct 13, 2025 | 53.94 | 53.94 | 53.90 | 53.90 | 53.63 | -1.10% | 68 |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -1.05% | - |
| Oct 9, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 54.80 | 2.88% | - |
| Oct 8, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.27 | -0.82% | - |
| Oct 7, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.71 | -0.70% | - |
| Oct 6, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.09 | -0.29% | - |
| Oct 3, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.25 | 0.41% | - |
| Oct 2, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.03 | 3.19% | - |
| Oct 1, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.36 | 2.89% | - |
| Sep 30, 2025 | 51.26 | 51.26 | 51.14 | 51.14 | 50.88 | -0.89% | 88 |
| Sep 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.34 | 0.39% | - |
| Sep 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.14 | -0.50% | - |
| Sep 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.40 | 1.10% | - |
| Sep 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.84 | -1.54% | - |
| Sep 23, 2025 | 50.90 | 51.90 | 50.90 | 51.90 | 51.64 | 0.46% | 10 |
| Sep 22, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.40 | 1.18% | 26 |
| Sep 19, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.80 | 0.87% | - |
| Sep 18, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.37 | -2.20% | - |
| Sep 17, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.50 | -0.58% | - |
| Sep 16, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.80 | 0.50% | - |
| Sep 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.54 | -1.56% | - |
| Sep 12, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.36 | 2.17% | - |
| Sep 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 4.08% | - |
| Sep 10, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.23 | 0.34% | - |
| Sep 9, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.06 | -1.81% | - |
| Sep 8, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.97 | 1.21% | - |
| Sep 5, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.37 | 2.99% | - |
| Sep 4, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.94 | -1.71% | - |
| Sep 3, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.77 | -0.22% | - |
| Sep 2, 2025 | 49.21 | 49.21 | 49.13 | 49.13 | 48.88 | -0.08% | 1 |
| Sep 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.92 | -1.09% | - |
| Aug 29, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.46 | -1.95% | - |
| Aug 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.45 | 0.76% | - |
| Aug 27, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.07 | 0.36% | - |
| Aug 26, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.89 | -1.38% | - |
| Aug 25, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.58 | 5.19% | - |
| Aug 22, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.09 | 0.27% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | -1.73% | - |
| Aug 20, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.80 | 0.35% | - |
| Aug 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.63 | -0.41% | - |
| Aug 18, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.55 | -2.77% | - |
| Aug 15, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.94 | 0.88% | - |
| Aug 14, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.50 | 0.16% | - |
| Aug 13, 2025 | 48.95 | 49.96 | 48.95 | 49.96 | 49.42 | 8.61% | 26 |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.51 | -1.77% | - |
| Aug 11, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.33 | -1.95% | - |
| Aug 8, 2025 | 46.86 | 47.76 | 46.86 | 47.76 | 47.25 | -1.89% | 100 |
| Aug 7, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.16 | 0.35% | - |
| Aug 6, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 47.99 | -9.63% | - |
| Aug 5, 2025 | 65.94 | 65.94 | 53.68 | 53.68 | 53.10 | -17.97% | 1,050 |
| Aug 4, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 64.74 | -1.68% | - |
| Aug 1, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 65.84 | -2.83% | - |
| Jul 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.76 | 1.96% | - |
| Jul 30, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.46 | -2.13% | - |
| Jul 29, 2025 | 67.40 | 68.64 | 67.40 | 68.64 | 67.90 | 1.12% | 14 |
| Jul 28, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.15 | 2.11% | - |
| Jul 25, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 65.77 | 1.31% | - |
| Jul 24, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 64.91 | 2.79% | - |
| Jul 23, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.15 | 3.30% | - |
| Jul 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.14 | -2.59% | - |
| Jul 21, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 62.76 | -2.25% | - |