Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantia Spa ADR (OP: ATASY )

11.91 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.340 9.423 9.271 9.345 22,000 -0.05(-0.53%)
Feb 25, 2021 9.510 9.520 9.380 9.395 8,294 -0.28(-2.84%)
Feb 24, 2021 9.640 9.670 9.520 9.670 25,896 -0.19(-1.93%)
Feb 23, 2021 9.860 9.900 9.795 9.860 13,953 +0.36(+3.79%)
Feb 22, 2021 9.520 9.560 9.500 9.500 2,003 +0.43(+4.74%)
Feb 19, 2021 9.105 9.105 9.025 9.070 9,900 +0.03(+0.33%)
Feb 18, 2021 9.160 9.160 9.000 9.040 7,630 -0.18(-1.95%)
Feb 17, 2021 9.180 9.220 9.170 9.220 13,846 -0.19(-2.02%)
Feb 16, 2021 9.390 9.410 9.380 9.410 5,091 -0.10(-1.05%)
Feb 12, 2021 9.410 9.510 9.380 9.510 11,500 -0.10(-1.04%)
Feb 11, 2021 9.525 9.610 9.420 9.610 2,070 +0.00(+0.00%)
Feb 10, 2021 9.550 9.625 9.550 9.610 3,284 +0.07(+0.79%)
Feb 09, 2021 9.565 9.565 9.470 9.535 4,118 -0.12(-1.19%)
Feb 08, 2021 9.630 9.650 9.620 9.650 2,605 +0.16(+1.63%)
Feb 05, 2021 9.550 9.550 9.480 9.495 1,600 +0.18(+1.99%)
Feb 04, 2021 9.260 9.330 9.260 9.310 13,095 +0.07(+0.76%)
Feb 03, 2021 9.110 9.255 9.110 9.240 4,099 +0.45(+5.12%)
Feb 02, 2021 8.630 8.790 8.630 8.790 54,523 +0.24(+2.81%)
Feb 01, 2021 8.450 8.580 8.450 8.550 9,895 +0.64(+8.09%)
Jan 29, 2021 7.886 7.935 7.855 7.910 21,800 -0.05(-0.63%)
Jan 28, 2021 7.970 8.005 7.941 7.960 13,356 +0.09(+1.14%)
Jan 27, 2021 7.833 7.990 7.833 7.870 12,173 -0.28(-3.44%)
Jan 26, 2021 8.140 8.180 8.102 8.150 25,193 +0.17(+2.13%)
Jan 25, 2021 7.920 8.015 7.880 7.980 18,723 -0.03(-0.37%)
Jan 22, 2021 7.960 8.040 7.960 8.010 10,300 -0.05(-0.62%)
Jan 21, 2021 8.079 8.079 7.960 8.060 16,598 -0.12(-1.47%)
Jan 20, 2021 8.200 8.200 8.150 8.180 9,065 -0.14(-1.68%)
Jan 19, 2021 8.350 8.353 8.260 8.320 6,587 +0.13(+1.59%)
Jan 15, 2021 8.210 8.240 8.190 8.190 3,500 -0.17(-2.03%)
Jan 14, 2021 8.420 8.450 8.360 8.360 11,137 -0.17(-1.99%)
Jan 13, 2021 8.570 8.570 8.498 8.530 19,025 +0.04(+0.47%)
Jan 12, 2021 8.350 8.490 8.350 8.490 7,047 +0.06(+0.77%)
Jan 11, 2021 8.430 8.440 8.410 8.425 8,946 -0.12(-1.46%)
Jan 08, 2021 8.560 8.650 8.451 8.550 9,600 -0.11(-1.27%)
Jan 07, 2021 8.660 8.660 8.600 8.660 7,037 -0.02(-0.23%)
Jan 06, 2021 8.740 8.748 8.640 8.680 8,787 -0.05(-0.57%)
Jan 05, 2021 8.645 8.730 8.645 8.730 11,965 +0.09(+1.04%)
Jan 04, 2021 8.900 8.960 8.610 8.640 2,400 -0.37(-4.11%)
Dec 31, 2020 9.010 9.010 9.010 7,014 +0.08(+0.90%)
Dec 30, 2020 9.000 9.010 8.930 8.930 7,014 -0.01(-0.11%)
Dec 29, 2020 8.830 9.005 8.830 8.940 11,515 +0.35(+4.07%)
Dec 28, 2020 8.660 8.800 8.590 8.590 9,204 -0.23(-2.61%)
Dec 24, 2020 8.820 8.820 8.820 8.820 800 -0.04(-0.45%)
Dec 23, 2020 8.819 8.920 8.819 8.860 3,990 +0.08(+0.91%)
Dec 22, 2020 8.730 8.800 8.700 8.780 11,124 +0.09(+1.04%)
Dec 21, 2020 8.575 8.790 8.560 8.690 7,321 -0.08(-0.91%)
Dec 18, 2020 8.800 8.830 8.761 8.770 3,500 -0.21(-2.39%)
Dec 17, 2020 9.040 9.040 8.970 8.985 13,274 -0.13(-1.48%)
Dec 16, 2020 9.120 9.160 9.080 9.120 6,069 +0.08(+0.88%)
Dec 15, 2020 8.920 9.045 8.920 9.040 7,970 +0.39(+4.51%)
Dec 14, 2020 8.830 8.830 8.650 8.650 1,740 -0.66(-7.14%)
Dec 11, 2020 9.300 9.315 9.260 9.315 5,400 +0.10(+1.14%)
Dec 10, 2020 9.165 9.210 9.130 9.210 4,332 -0.04(-0.43%)
Dec 09, 2020 9.210 9.260 9.180 9.250 3,014 -0.05(-0.58%)
Dec 08, 2020 9.315 9.330 9.304 9.304 4,360 -0.01(-0.07%)
Dec 07, 2020 9.380 9.380 9.310 9.310 7,193 -0.12(-1.27%)
Dec 04, 2020 9.410 9.430 9.400 9.430 10,500 -0.02(-0.21%)
Dec 03, 2020 9.380 9.450 9.335 9.450 172,751 +0.29(+3.17%)
Dec 02, 2020 9.225 9.225 9.130 9.160 5,336 -0.22(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.