Athabasca Oil Corporation (FRA:ATI)
Germany
· Delayed Price · Currency is EUR 4.836
+0.012 (0.25%)
Last updated: Dec 5, 2025, 8:13 AM CET
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.61% | - |
| Dec 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Dec 3, 2025 | 4.67 | 4.72 | 4.67 | 4.72 | 4.72 | 0.49% | - |
| Dec 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.12% | - |
| Dec 1, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 5.70% | 240 |
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.22% | - |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.97% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.46% | - |
| Nov 25, 2025 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -2.91% | - |
| Nov 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.56% | - |
| Nov 21, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -3.77% | - |
| Nov 20, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 0.59% | 2,000 |
| Nov 19, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 4.14% | 22 |
| Nov 18, 2025 | 4.53 | 4.72 | 4.53 | 4.58 | 4.58 | 0.48% | 2,500 |
| Nov 17, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 6.69% | - |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.26% | - |
| Nov 13, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 0.05% | 2,500 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -1.01% | - |
| Nov 11, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.74% | - |
| Nov 10, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 2.76% | 2,811 |
| Nov 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.78% | - |
| Nov 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.84% | - |
| Nov 5, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 1.08% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.79% | - |
| Nov 3, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 2.26% | - |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.66% | - |
| Oct 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | - |
| Oct 29, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 1.45% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 27, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -1.43% | - |
| Oct 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.92% | - |
| Oct 23, 2025 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 6.78% | 1,000 |
| Oct 22, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.51% | - |
| Oct 21, 2025 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 3.43% | 671 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.92% | - |
| Oct 17, 2025 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | -3.80% | - |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.31% | - |
| Oct 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.04% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -3.38% | - |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.90% | - |
| Oct 10, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -4.41% | - |
| Oct 9, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.43% | - |
| Oct 8, 2025 | 4.24 | 4.35 | 4.24 | 4.34 | 4.34 | 4.78% | 2,200 |
| Oct 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.94% | - |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.95% | - |
| Oct 2, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.28% | - |
| Oct 1, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | -1.17% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.25% | - |
| Sep 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.61% | - |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.95% | - |
| Sep 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.68% | - |
| Sep 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.40% | - |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.65% | - |
| Sep 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.58% | - |
| Sep 18, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.95% | - |
| Sep 17, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.06% | - |
| Sep 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.05% | - |
| Sep 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.00% | - |
| Sep 12, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.10% | - |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | - |
| Sep 10, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 0.84% | - |
| Sep 9, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 2.91% | - |
| Sep 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.29% | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.55% | - |
| Sep 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.99% | - |
| Sep 2, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 0.59% | - |
| Sep 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.73% | - |
| Aug 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.03% | - |
| Aug 28, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.50% | - |
| Aug 27, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 0.61% | - |
| Aug 26, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.48% | - |
| Aug 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.14% | - |
| Aug 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.89% | - |
| Aug 21, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.31% | - |
| Aug 20, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.38% | - |
| Aug 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.91% | - |
| Aug 18, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 1.03% | 2,500 |
| Aug 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.54% | - |
| Aug 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.63% | - |
| Aug 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.94% | - |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.00% | - |
| Aug 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.17% | - |
| Aug 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.55% | - |
| Aug 7, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -0.28% | - |
| Aug 6, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.31% | - |
| Aug 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.03% | - |
| Aug 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.61% | - |
| Aug 1, 2025 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -2.62% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.33% | - |
| Jul 30, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.55% | - |
| Jul 29, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.85% | 3,137 |
| Jul 28, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | -0.27% | - |
| Jul 25, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 2.61% | - |
| Jul 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.65% | - |
| Jul 23, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 1.72% | - |
| Jul 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.34% | - |
| Jul 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.69% | - |