Atalaya Mining Copper, S.A. (FRA:E5S1)
Germany
· Delayed Price · Currency is EUR 8.70
+0.40 (4.82%)
At close: Dec 4, 2025
Atalaya Mining Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 24 |
| Dec 4, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 4.82% | 300 |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 1, 2025 | 8.05 | 8.50 | 8.05 | 8.40 | 8.40 | 3.70% | 12,620 |
| Nov 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 145 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 24, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 162 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -2.58% | 28 |
| Nov 20, 2025 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 5.44% | 300 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Nov 18, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -6.54% | 100 |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Nov 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Nov 12, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 2,000 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 5, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 4.67% | 600 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | 10 |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | 2,000 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 24, 2025 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 7.14% | 2,303 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -6.08% | 4,186 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 20, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 2,530 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -4.55% | 14,000 |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 1,169 |
| Oct 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 100 |
| Oct 10, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 100 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 1,500 |
| Oct 8, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | 100 |
| Oct 7, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 155 |
| Oct 6, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 4.08% | 585 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 2, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | 1,000 |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 29, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 5.22% | 1,000 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 34,999 |
| Sep 25, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 8.46% | 35,000 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 12, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 670 |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 1.59% | - |
| Sep 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -0.79% | - |
| Sep 8, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.31 | 2.42% | 642 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 1.64% | - |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |
| Sep 2, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 5.96 | -4.00% | 35 |
| Sep 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.81% | - |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 1.64% | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 0.84% | - |
| Aug 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.83% | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 0.84% | 2,400 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 0.85% | - |
| Aug 21, 2025 | 5.80 | 6.05 | 5.80 | 5.90 | 5.86 | - | 1,800 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 0.85% | - |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -2.50% | - |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -3.23% | - |
| Aug 15, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.16 | 4.20% | 35 |
| Aug 14, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.91 | -3.25% | 237 |
| Aug 13, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.11 | 4.24% | 1,335 |
| Aug 12, 2025 | 5.50 | 5.95 | 5.50 | 5.90 | 5.86 | 9.26% | 5,670 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 1.89% | - |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -1.85% | 300 |
| Aug 7, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.36 | 4.85% | 300 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | - |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -4.63% | - |
| Aug 1, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.36 | 1.89% | 800 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.26 | -1.85% | 5,000 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -0.92% | 1,000 |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -2.68% | - |
| Jul 28, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.56 | - | 200 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -0.88% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 1.80% | - |
| Jul 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 0.91% | - |
| Jul 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 5.77% | - |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -2.80% | - |