ATN International, Inc. (FRA:ATP)
Germany
· Delayed Price · Currency is EUR 18.30
-0.10 (-0.54%)
At close: Dec 5, 2025
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Dec 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.45% | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Nov 18, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 180 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 12, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 180 |
| Nov 11, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 9.68% | 127 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.16% | - |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 17.74% | - |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Nov 4, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 7 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 24, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.12% | 774 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Oct 6, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 304 |
| Oct 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -3.03% | 100 |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | -0.75% | - |
| Sep 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - | - |
| Sep 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | -0.75% | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | 3.12% | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -2.29% | - |
| Sep 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | 2.34% | - |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | - | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -2.29% | - |
| Sep 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | - | - |
| Sep 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | -5.07% | - |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 5.34% | - |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | -1.50% | - |
| Sep 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | -2.92% | - |
| Sep 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 0.74% | - |
| Sep 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | -3.55% | - |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | 5.22% | - |
| Sep 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | -0.74% | - |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | -6.25% | - |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | 0.70% | - |
| Sep 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.05 | 5.15% | - |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | - | - |
| Aug 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | -1.45% | - |
| Aug 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 2.22% | - |
| Aug 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | - | - |
| Aug 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 0.75% | - |
| Aug 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 0.75% | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 1.53% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | -2.96% | 127 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 3.85% | - |
| Aug 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | 0.78% | - |
| Aug 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -5.15% | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | 1.49% | - |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 4.69% | - |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | - | - |
| Aug 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -9.22% | - |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | - | - |
| Aug 7, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.85 | - | 6 |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | -2.76% | - |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - | - |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | -2.03% | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | -0.67% | - |
| Jul 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | 0.68% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | -3.27% | - |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | 1.32% | - |
| Jul 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | - | - |
| Jul 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | -3.82% | - |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.42 | 0.64% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 2.63% | - |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | 1.33% | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -1.96% | - |