ATI Inc. (FRA:ATD)
Germany
· Delayed Price · Currency is EUR 85.50
+1.82 (2.17%)
Last updated: Dec 5, 2025, 8:02 AM CET
ATI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.17% | - |
| Dec 4, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -1.78% | - |
| Dec 3, 2025 | 84.14 | 85.20 | 84.14 | 85.20 | 85.20 | 0.66% | 45 |
| Dec 2, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -2.01% | - |
| Dec 1, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.75% | - |
| Nov 28, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.94% | - |
| Nov 27, 2025 | 85.68 | 87.44 | 85.68 | 87.44 | 87.44 | 2.53% | 20 |
| Nov 26, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.62% | - |
| Nov 25, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.72% | - |
| Nov 24, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 2.61% | - |
| Nov 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -4.72% | - |
| Nov 20, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 1.52% | - |
| Nov 19, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.21% | - |
| Nov 18, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -1.78% | - |
| Nov 17, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.74% | - |
| Nov 14, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -2.10% | - |
| Nov 13, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.92% | - |
| Nov 12, 2025 | 83.82 | 84.84 | 83.82 | 84.84 | 84.84 | 1.17% | 6 |
| Nov 11, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.58% | - |
| Nov 10, 2025 | 84.32 | 84.32 | 83.38 | 83.38 | 83.38 | 0.51% | 269 |
| Nov 7, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.12% | - |
| Nov 6, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.19% | - |
| Nov 5, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.74% | - |
| Nov 4, 2025 | 83.86 | 83.86 | 83.32 | 83.32 | 83.32 | -2.32% | 1 |
| Nov 3, 2025 | 85.04 | 85.30 | 85.04 | 85.30 | 85.30 | -0.44% | 250 |
| Oct 31, 2025 | 87.50 | 87.50 | 85.68 | 85.68 | 85.68 | -2.90% | 189 |
| Oct 30, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 3.86% | - |
| Oct 29, 2025 | 84.50 | 84.96 | 84.50 | 84.96 | 84.96 | -2.64% | 16 |
| Oct 28, 2025 | 78.40 | 87.26 | 78.40 | 87.26 | 87.26 | 14.07% | 144 |
| Oct 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.02% | - |
| Oct 24, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 9.14% | 13 |
| Oct 23, 2025 | 70.22 | 71.54 | 70.22 | 71.54 | 71.54 | -0.67% | 50 |
| Oct 22, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 2.07% | - |
| Oct 21, 2025 | 69.40 | 70.56 | 69.40 | 70.56 | 70.56 | 1.38% | 29 |
| Oct 20, 2025 | 68.34 | 70.00 | 68.34 | 69.60 | 69.60 | 1.84% | 445 |
| Oct 17, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -3.47% | - |
| Oct 16, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.88% | - |
| Oct 15, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.28% | - |
| Oct 14, 2025 | 70.52 | 71.98 | 70.52 | 71.98 | 71.98 | 4.50% | 60 |
| Oct 13, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -2.46% | - |
| Oct 10, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -1.26% | - |
| Oct 9, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.42% | - |
| Oct 8, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.42% | - |
| Oct 7, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.25% | - |
| Oct 6, 2025 | 68.88 | 71.82 | 68.88 | 71.82 | 71.82 | 2.72% | 40 |
| Oct 3, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.23% | - |
| Oct 2, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 2.37% | - |
| Oct 1, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 2.36% | - |
| Sep 30, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -4.54% | - |
| Sep 29, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 6.41% | - |
| Sep 26, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 1.23% | - |
| Sep 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.73% | - |
| Sep 24, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -2.27% | - |
| Sep 23, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.59% | - |
| Sep 22, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.59% | - |
| Sep 19, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 2.70% | - |
| Sep 18, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.66% | - |
| Sep 17, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 1.90% | - |
| Sep 16, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1.18% | - |
| Sep 15, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.31% | - |
| Sep 12, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.77% | - |
| Sep 11, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.08% | - |
| Sep 10, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -2.88% | - |
| Sep 9, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.67% | - |
| Sep 8, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.64% | - |
| Sep 5, 2025 | 65.50 | 65.50 | 64.62 | 64.62 | 64.62 | -0.55% | 250 |
| Sep 4, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -2.55% | - |
| Sep 3, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.62% | - |
| Sep 2, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.80% | 3 |
| Sep 1, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.39% | 3 |
| Aug 29, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 2.21% | - |
| Aug 28, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.09% | - |
| Aug 27, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 4.42% | - |
| Aug 26, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.55% | - |
| Aug 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.90% | 8 |
| Aug 22, 2025 | 61.26 | 62.22 | 61.26 | 62.22 | 62.22 | 2.30% | 66 |
| Aug 21, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.39% | - |
| Aug 20, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.78% | - |
| Aug 19, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.07% | - |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.78% | - |
| Aug 15, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.19% | - |
| Aug 14, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.37% | - |
| Aug 13, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 3.58% | - |
| Aug 12, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.12% | - |
| Aug 11, 2025 | 62.30 | 62.74 | 62.30 | 62.74 | 62.74 | - | 3 |
| Aug 8, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.88% | - |
| Aug 7, 2025 | 63.04 | 63.30 | 63.04 | 63.30 | 63.30 | -0.50% | 70 |
| Aug 6, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -3.84% | - |
| Aug 5, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 1.10% | - |
| Aug 4, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -2.33% | - |
| Aug 1, 2025 | 66.98 | 67.00 | 66.98 | 67.00 | 67.00 | -1.76% | 73 |
| Jul 31, 2025 | 81.92 | 81.92 | 68.20 | 68.20 | 68.20 | -15.49% | 173 |
| Jul 30, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.30% | - |
| Jul 29, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 2.12% | - |
| Jul 28, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.75% | - |
| Jul 25, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.88% | - |
| Jul 24, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 1.87% | - |
| Jul 23, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.65% | - |
| Jul 22, 2025 | 78.98 | 78.98 | 77.42 | 77.42 | 77.42 | -3.01% | 100 |
| Jul 21, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 1.06% | - |