Atlas Copco AB (publ) (BIT:1ATCA)
Italy
· Delayed Price · Currency is EUR 14.39
0.00 (0.00%)
At close: Sep 19, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.03% | - |
| Sep 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.10% | - |
| Sep 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Sep 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.65% | - |
| Sep 22, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.18% | - |
| Sep 19, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.80% | - |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% | - |
| Sep 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.01% | - |
| Sep 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 15, 2025 | 15.11 | 15.11 | 15.11 | 14.39 | 14.39 | -0.03% | 500 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.16 | 14.39 | 14.39 | 1.41% | 270 |
| Sep 11, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.15% | - |
| Sep 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% | - |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.72% | - |
| Sep 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.53% | - |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.21% | - |
| Sep 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.60% | - |
| Sep 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.90% | - |
| Sep 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.72% | - |
| Sep 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.51% | - |
| Aug 29, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.04% | - |
| Aug 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.63% | - |
| Aug 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.56% | - |
| Aug 26, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.18% | - |
| Aug 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.75% | - |
| Aug 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.71% | - |
| Aug 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.71% | - |
| Aug 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2.17% | - |
| Aug 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Aug 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Aug 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% | - |
| Aug 13, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.42% | - |
| Aug 12, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.88% | - |
| Aug 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.18% | - |
| Aug 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.86% | - |
| Aug 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.30% | - |
| Aug 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.34% | - |
| Aug 5, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% | - |
| Aug 4, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | - |
| Aug 1, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -4.42% | - |
| Jul 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.21% | - |
| Jul 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.22% | - |
| Jul 29, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.77% | - |
| Jul 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.48% | - |
| Jul 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.67% | - |
| Jul 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.40% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.69% | - |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.59% | - |
| Jul 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -6.79% | - |
| Jul 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.84% | - |