Skip to main content
Atlas Arteria Limited (FRA:M82)
Germany flag Germany · Delayed Price · Currency is EUR
2.680
-0.040 (-1.47%)
Last updated: Dec 5, 2025, 8:03 AM CET

Atlas Arteria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.722.722.722.722.720.74%-
Dec 3, 20252.702.702.702.702.70--
Dec 2, 20252.702.702.702.702.700.75%-
Dec 1, 20252.682.682.682.682.68-7.59%-
Nov 28, 20252.722.902.722.902.905.84%1,350
Nov 27, 20252.742.742.742.742.74--
Nov 26, 20252.742.742.742.742.74--
Nov 25, 20252.742.742.742.742.74--
Nov 24, 20252.742.742.742.742.744.58%-
Nov 21, 20252.622.622.622.622.62-3.68%-
Nov 20, 20252.722.722.722.722.720.74%-
Nov 19, 20252.702.702.702.702.70--
Nov 18, 20252.702.702.702.702.70--
Nov 17, 20252.702.702.702.702.70-0.74%-
Nov 14, 20252.722.722.722.722.72-0.73%-
Nov 13, 20252.742.742.742.742.74-1.44%-
Nov 12, 20252.782.782.782.782.781.46%-
Nov 11, 20252.742.742.742.742.741.48%-
Nov 10, 20252.702.702.702.702.700.75%-
Nov 7, 20252.662.682.662.682.680.75%288
Nov 6, 20252.662.662.662.662.66--
Nov 5, 20252.662.662.662.662.660.76%-
Nov 4, 20252.642.642.642.642.64--
Nov 3, 20252.642.642.642.642.64-0.75%-
Oct 31, 20252.662.662.662.662.660.76%-
Oct 30, 20252.642.642.642.642.64-1.49%-
Oct 29, 20252.682.682.682.682.681.52%-
Oct 28, 20252.642.642.642.642.64-1.49%-
Oct 27, 20252.682.682.682.682.68-1.47%-
Oct 24, 20252.722.722.722.722.72--
Oct 23, 20252.722.722.722.722.722.26%-
Oct 22, 20252.662.662.662.662.66--
Oct 21, 20252.662.662.662.662.660.76%-
Oct 20, 20252.642.642.642.642.643.13%-
Oct 17, 20252.562.562.562.562.56--
Oct 16, 20252.562.562.562.562.56-1.54%-
Oct 15, 20252.602.602.602.602.602.36%-
Oct 14, 20252.542.542.542.542.54-1.55%-
Oct 13, 20252.582.582.582.582.58-1.53%-
Oct 10, 20252.622.622.622.622.62--
Oct 9, 20252.622.622.622.622.623.15%-
Oct 8, 20252.542.542.542.542.54-7.30%-
Oct 7, 20252.562.742.562.742.746.20%500
Oct 6, 20252.582.582.582.582.58-0.77%-
Oct 3, 20252.602.602.602.602.60-7.80%-
Oct 2, 20252.602.822.602.822.829.30%20
Oct 1, 20252.582.582.582.582.58-0.77%-
Sep 30, 20252.602.602.602.602.600.78%-
Sep 29, 20252.582.582.582.582.58-0.77%-
Sep 26, 20252.602.602.602.602.60-0.76%-
Sep 25, 20252.622.622.622.622.62-1.50%-
Sep 24, 20252.662.662.662.662.66-5.00%-
Sep 23, 20252.802.802.802.802.690.72%-
Sep 22, 20252.782.782.782.782.67--
Sep 19, 20252.782.782.782.782.67-1.42%-
Sep 18, 20252.822.822.822.822.71-0.70%-
Sep 17, 20252.842.842.842.842.73-0.70%-
Sep 16, 20252.862.862.862.862.75--
Sep 15, 20252.862.862.862.862.75-2.05%-
Sep 12, 20252.842.922.842.922.804.29%16,340
Sep 11, 20252.802.802.802.802.69--
Sep 10, 20252.802.802.802.802.691.45%-
Sep 9, 20252.762.762.762.762.65-5.48%-
Sep 8, 20252.782.982.782.922.805.04%168
Sep 5, 20252.782.782.782.782.670.72%-
Sep 4, 20252.762.762.762.762.65-0.72%-
Sep 3, 20252.782.782.782.782.67--
Sep 2, 20252.782.782.782.782.67-0.71%-
Sep 1, 20252.802.802.802.802.69-0.71%-
Aug 29, 20252.822.822.822.822.711.44%-
Aug 28, 20252.782.782.782.782.67-9.74%-
Aug 27, 20252.903.082.903.082.969.22%18
Aug 26, 20252.822.822.822.822.71-4.08%-
Aug 25, 20252.942.942.942.942.822.08%-
Aug 22, 20252.882.882.882.882.76--
Aug 21, 20252.882.882.882.882.762.13%-
Aug 20, 20252.822.822.822.822.71-5.37%-
Aug 19, 20252.762.982.762.982.868.76%265
Aug 18, 20252.742.742.742.742.63-9.27%-
Aug 15, 20252.783.022.783.022.907.86%41
Aug 14, 20252.802.802.802.802.69--
Aug 13, 20252.802.802.802.802.690.72%-
Aug 12, 20252.782.782.782.782.67-9.15%-
Aug 11, 20252.883.062.883.062.948.51%101
Aug 8, 20252.822.822.822.822.71--
Aug 7, 20252.822.822.822.822.71--
Aug 6, 20252.822.822.822.822.71--
Aug 5, 20252.822.822.822.822.711.44%-
Aug 4, 20252.782.782.782.782.67--
Aug 1, 20252.782.782.782.782.67--
Jul 31, 20252.782.782.782.782.67-7.95%-
Jul 30, 20252.803.022.803.022.900.67%1,300
Jul 29, 20252.763.002.763.002.889.49%41
Jul 28, 20252.742.742.742.742.63--
Jul 25, 20252.742.742.742.742.63-8.05%-
Jul 24, 20252.742.982.742.982.860.68%49
Jul 23, 20252.802.962.802.962.849.63%1,083
Jul 22, 20252.702.702.702.702.59-1.46%-
Jul 21, 20252.742.742.742.742.630.74%-
Jul 18, 20252.722.722.722.722.61-0.73%-