Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Berlin - Delayed Quote EUR

ATI Inc (ATD.BE)

Compare

55.66

-2.16

(-3.74%)

At close: 9:48:26 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	58.04	58.78	55.30	55.66	55.66	-
Feb 20, 2025	58.82	59.38	57.82	57.82	57.82	-
Feb 19, 2025	59.48	60.06	59.18	59.18	59.18	-
Feb 18, 2025	58.40	60.00	58.34	59.28	59.28	-
Feb 17, 2025	58.22	58.36	58.22	58.32	58.32	-
Feb 14, 2025	58.58	58.76	58.08	58.08	58.08	-
Feb 13, 2025	58.28	58.62	56.92	58.62	58.62	-
Feb 12, 2025	59.70	59.70	58.44	58.44	58.44	-
Feb 11, 2025	61.26	61.48	59.66	59.74	59.74	-
Feb 10, 2025	60.90	62.90	60.90	61.84	61.84	-
Feb 7, 2025	61.18	61.62	60.52	60.52	60.52	-
Feb 6, 2025	63.42	63.98	60.82	61.00	61.00	-
Feb 5, 2025	61.24	63.02	60.98	63.02	63.02	-
Feb 4, 2025	56.22	62.62	56.08	61.08	61.08	-
Feb 3, 2025	55.46	56.36	54.30	56.36	56.36	-
Jan 31, 2025	55.68	56.04	55.32	55.32	55.32	-
Jan 30, 2025	57.86	58.48	55.42	55.42	55.42	-
Jan 29, 2025	55.48	57.62	55.48	57.62	57.62	-
Jan 28, 2025	53.84	55.38	53.84	55.14	55.14	-
Jan 27, 2025	55.70	55.70	53.42	53.88	53.88	-
Jan 24, 2025	56.34	56.62	55.38	55.42	55.42	-
Jan 23, 2025	55.18	56.74	55.18	56.56	56.56	-
Jan 22, 2025	56.14	56.46	55.24	55.24	55.24	-
Jan 21, 2025	55.16	56.50	55.16	56.06	56.06	-
Jan 20, 2025	55.46	55.48	54.98	54.98	54.98	-
Jan 17, 2025	55.88	56.20	55.70	55.70	55.70	-
Jan 16, 2025	55.54	55.86	55.40	55.86	55.86	-
Jan 15, 2025	54.72	56.44	54.68	55.54	55.54	-
Jan 14, 2025	53.62	54.68	53.62	54.60	54.60	-
Jan 13, 2025	53.88	53.98	53.58	53.84	53.84	-
Jan 10, 2025	54.00	54.00	53.42	53.76	53.76	-
Jan 9, 2025	53.90	53.96	53.86	53.94	53.94	-
Jan 8, 2025	53.68	53.92	53.28	53.60	53.60	-
Jan 7, 2025	54.14	54.36	53.42	53.42	53.42	-
Jan 6, 2025	54.44	54.90	53.90	53.96	53.96	-
Jan 3, 2025	53.56	54.64	53.46	54.32	54.32	-
Jan 2, 2025	53.16	54.32	53.16	53.72	53.72	-
Dec 30, 2024	53.10	53.18	52.86	52.86	52.86	-
Dec 27, 2024	53.90	53.90	52.94	52.94	52.94	-
Dec 23, 2024	52.30	53.18	52.14	53.18	53.18	-
Dec 20, 2024	52.22	52.78	51.76	52.26	52.26	-
Dec 19, 2024	52.20	53.00	52.10	52.48	52.48	-
Dec 18, 2024	52.64	53.80	52.18	52.18	52.18	-
Dec 17, 2024	53.76	53.82	52.54	52.68	52.68	-
Dec 16, 2024	53.74	54.36	53.72	53.76	53.76	-
Dec 13, 2024	53.52	54.16	53.32	53.74	53.74	-
Dec 12, 2024	54.42	54.50	53.82	53.96	53.96	-
Dec 11, 2024	54.22	55.12	54.22	54.90	54.90	-
Dec 10, 2024	53.68	55.20	53.48	54.28	54.28	-
Dec 9, 2024	54.60	55.26	53.72	53.72	53.72	-
Dec 6, 2024	55.28	55.58	54.02	54.28	54.28	-
Dec 5, 2024	56.88	56.90	55.34	55.34	55.34	-
Dec 4, 2024	56.82	57.22	56.80	56.88	56.88	-
Dec 3, 2024	56.90	57.78	56.62	57.06	57.06	-
Dec 2, 2024	57.28	57.36	56.74	57.02	57.02	-
Nov 29, 2024	56.90	57.42	56.90	56.96	56.96	-
Nov 28, 2024	57.02	57.08	57.00	57.04	57.04	-
Nov 27, 2024	57.86	57.90	56.74	56.86	56.86	-
Nov 26, 2024	57.38	57.88	57.08	57.80	57.80	-
Nov 25, 2024	56.80	57.64	56.58	57.26	57.26	-
Nov 22, 2024	55.56	57.38	55.52	56.48	56.48	-
Nov 21, 2024	54.98	56.14	54.98	55.20	55.20	-
Nov 20, 2024	55.06	55.50	54.90	54.98	54.98	-
Nov 19, 2024	53.68	54.98	53.12	54.98	54.98	-
Nov 18, 2024	53.30	53.96	53.04	53.56	53.56	-
Nov 15, 2024	53.14	53.62	53.00	53.06	53.06	-
Nov 14, 2024	55.28	55.58	53.24	53.24	53.24	-
Nov 13, 2024	55.30	55.60	55.10	55.32	55.32	-
Nov 12, 2024	55.88	56.04	54.74	55.02	55.02	-
Nov 11, 2024	54.42	56.32	54.42	55.76	55.76	-
Nov 8, 2024	53.20	54.52	53.16	54.08	54.08	-
Nov 7, 2024	54.08	54.08	52.66	52.94	52.94	-
Nov 6, 2024	50.78	53.76	50.78	53.76	53.76	-
Nov 5, 2024	49.21	50.20	48.89	49.28	49.28	-
Nov 4, 2024	49.03	49.45	48.78	49.20	49.20	-
Nov 1, 2024	48.49	49.24	48.30	49.24	49.24	200
Oct 31, 2024	49.83	49.83	48.46	48.46	48.46	-
Oct 30, 2024	52.50	52.50	49.89	49.89	49.89	-
Oct 29, 2024	58.46	58.48	52.48	52.54	52.54	-
Oct 28, 2024	57.02	58.46	56.78	58.46	58.46	-
Oct 25, 2024	56.80	57.26	56.66	56.98	56.98	-
Oct 24, 2024	58.04	58.18	56.20	56.74	56.74	-
Oct 23, 2024	58.36	59.10	58.20	58.20	58.20	-
Oct 22, 2024	58.54	58.66	58.00	58.66	58.66	-
Oct 21, 2024	58.08	59.32	58.08	58.70	58.70	-
Oct 18, 2024	58.40	58.54	58.10	58.10	58.10	-
Oct 17, 2024	58.02	59.02	57.82	58.34	58.34	-
Oct 16, 2024	57.40	58.38	57.40	58.38	58.38	-
Oct 15, 2024	57.70	57.80	56.92	57.56	57.56	-
Oct 14, 2024	58.12	58.12	57.32	57.44	57.44	-
Oct 11, 2024	57.54	58.64	57.44	58.26	58.26	-
Oct 10, 2024	57.40	57.46	56.18	57.32	57.32	-
Oct 9, 2024	58.28	58.40	57.36	57.40	57.40	-
Oct 8, 2024	58.86	58.86	58.14	58.42	58.42	-
Oct 7, 2024	59.32	59.34	58.62	58.66	58.66	-
Oct 4, 2024	57.96	59.34	57.94	58.78	58.78	-
Oct 3, 2024	59.42	59.78	58.04	58.32	58.32	-
Oct 2, 2024	59.56	60.54	58.76	59.96	59.96	-
Oct 1, 2024	60.04	60.54	59.50	60.54	60.54	-
Sep 30, 2024	59.34	59.48	59.08	59.36	59.36	-
Sep 27, 2024	58.54	60.20	58.50	58.98	58.98	-
Sep 26, 2024	58.76	60.14	58.62	58.70	58.70	-
Sep 25, 2024	57.64	58.48	57.64	57.94	57.94	-
Sep 24, 2024	58.48	59.04	57.84	58.44	58.44	-
Sep 23, 2024	57.24	58.68	57.24	58.48	58.48	-
Sep 20, 2024	57.88	57.94	57.20	57.24	57.24	-
Sep 19, 2024	56.14	58.00	56.04	57.32	57.32	-
Sep 18, 2024	55.66	56.02	55.38	56.02	56.02	-
Sep 17, 2024	55.34	55.46	54.70	55.18	55.18	-
Sep 16, 2024	55.64	56.50	55.02	55.56	55.56	-
Sep 13, 2024	56.10	56.26	55.30	55.32	55.32	-
Sep 12, 2024	55.76	57.24	55.76	56.80	56.80	-
Sep 11, 2024	53.76	55.04	53.64	54.98	54.98	-
Sep 10, 2024	53.60	54.36	53.44	53.76	53.76	-
Sep 9, 2024	52.56	54.64	52.56	54.28	54.28	-
Sep 6, 2024	53.92	53.92	51.82	52.36	52.36	-
Sep 5, 2024	53.94	53.98	52.60	53.50	53.50	-
Sep 4, 2024	54.42	54.80	54.00	54.38	54.38	-
Sep 3, 2024	57.72	58.82	54.94	54.94	54.94	-
Sep 2, 2024	57.80	57.80	57.68	57.72	57.72	-
Aug 30, 2024	58.44	58.68	57.56	57.64	57.64	-
Aug 29, 2024	58.48	59.24	58.48	59.22	59.22	-
Aug 28, 2024	58.62	59.00	58.42	58.48	58.48	-
Aug 27, 2024	59.24	59.26	58.54	58.86	58.86	-
Aug 26, 2024	60.06	60.16	59.16	59.52	59.52	-
Aug 23, 2024	58.60	59.76	58.60	59.66	59.66	-
Aug 22, 2024	58.62	58.84	58.54	58.74	58.74	-
Aug 21, 2024	57.06	57.90	57.04	57.78	57.78	-
Aug 20, 2024	58.06	58.06	56.86	56.86	56.86	-
Aug 19, 2024	57.92	58.10	57.76	57.94	57.94	-
Aug 16, 2024	58.58	58.60	58.02	58.08	58.08	-
Aug 15, 2024	57.70	59.12	57.70	58.50	58.50	-
Aug 14, 2024	57.30	57.40	56.82	57.18	57.18	-
Aug 13, 2024	56.78	56.96	56.08	56.96	56.96	-
Aug 12, 2024	57.06	57.22	56.58	56.78	56.78	-
Aug 9, 2024	56.82	57.46	56.48	56.98	56.98	-
Aug 8, 2024	54.28	57.16	54.20	57.16	57.16	-
Aug 7, 2024	55.02	56.92	54.70	54.70	54.70	-
Aug 6, 2024	55.96	57.64	53.40	55.68	55.68	-
Aug 5, 2024	56.02	56.36	52.32	55.08	55.08	-
Aug 2, 2024	61.30	61.30	56.68	57.44	57.44	-
Aug 1, 2024	62.56	62.82	60.92	60.92	60.92	-
Jul 31, 2024	60.60	62.86	60.52	62.82	62.82	-
Jul 30, 2024	59.94	61.18	59.88	60.98	60.98	-
Jul 29, 2024	60.46	60.70	59.20	59.30	59.30	-
Jul 26, 2024	59.32	61.04	59.32	60.94	60.94	-
Jul 25, 2024	55.68	60.12	55.52	60.12	60.12	-
Jul 24, 2024	58.02	58.52	56.38	56.46	56.46	-
Jul 23, 2024	54.40	57.44	54.40	57.44	57.44	-
Jul 22, 2024	53.76	54.56	53.74	54.02	54.02	-
Jul 19, 2024	54.24	54.24	53.40	53.76	53.76	-
Jul 18, 2024	54.72	55.24	53.64	53.68	53.68	-
Jul 17, 2024	56.92	56.92	54.52	54.52	54.52	-
Jul 16, 2024	54.50	56.58	54.38	56.58	56.58	-
Jul 15, 2024	53.78	55.28	53.74	54.34	54.34	-
Jul 12, 2024	53.28	54.40	53.18	53.76	53.76	-
Jul 11, 2024	53.42	53.90	53.30	53.80	53.80	-
Jul 10, 2024	53.18	53.94	53.14	53.20	53.20	-
Jul 9, 2024	53.78	53.88	53.40	53.58	53.58	-
Jul 8, 2024	51.98	53.56	51.98	53.56	53.56	-
Jul 5, 2024	53.22	53.24	51.84	51.84	51.84	-
Jul 4, 2024	53.38	53.40	53.28	53.28	53.28	-
Jul 3, 2024	52.04	53.38	51.96	53.38	53.38	-
Jul 2, 2024	50.50	51.84	50.42	51.84	51.84	-
Jul 1, 2024	51.58	51.96	50.76	50.86	50.86	-
Jun 28, 2024	52.82	53.68	52.40	52.40	52.40	-
Jun 27, 2024	52.58	52.82	52.34	52.78	52.78	-
Jun 26, 2024	51.52	53.78	51.52	52.90	52.90	-
Jun 25, 2024	50.26	51.42	49.95	51.42	51.42	-
Jun 24, 2024	50.26	51.60	50.14	50.22	50.22	-
Jun 21, 2024	50.84	51.12	50.24	50.56	50.56	-
Jun 20, 2024	51.54	51.60	50.86	50.96	50.96	-
Jun 19, 2024	51.54	51.56	51.52	51.52	51.52	-
Jun 18, 2024	51.20	51.50	50.80	51.16	51.16	-
Jun 17, 2024	49.88	50.88	49.23	50.88	50.88	-
Jun 14, 2024	53.20	53.26	47.41	49.65	49.65	-
Jun 13, 2024	54.00	54.08	52.50	53.02	53.02	-
Jun 12, 2024	54.08	55.04	53.98	54.58	54.58	-
Jun 11, 2024	53.78	54.20	52.76	54.20	54.20	-
Jun 10, 2024	54.26	54.42	53.94	53.96	53.96	-
Jun 7, 2024	54.52	55.08	54.06	54.40	54.40	-
Jun 6, 2024	54.74	55.44	54.74	54.82	54.82	-
Jun 5, 2024	53.96	55.18	53.80	55.18	55.18	-
Jun 4, 2024	55.68	55.78	54.08	54.54	54.54	-
Jun 3, 2024	57.08	57.08	55.42	55.64	55.64	-
May 31, 2024	56.52	56.54	55.22	55.62	55.62	-
May 30, 2024	55.74	56.16	55.52	56.16	56.16	-
May 29, 2024	56.42	56.44	55.78	55.86	55.86	-
May 28, 2024	56.68	56.68	55.76	56.08	56.08	-
May 27, 2024	55.78	57.18	55.78	56.78	56.78	-
May 24, 2024	54.84	55.64	54.68	55.52	55.52	-
May 23, 2024	54.86	55.04	54.46	54.46	54.46	-
May 22, 2024	55.86	55.96	55.10	55.10	55.10	-
May 21, 2024	55.88	56.22	55.76	55.90	55.90	-
May 20, 2024	56.60	56.80	55.54	56.14	56.14	-
May 17, 2024	55.76	56.30	55.60	55.60	55.60	-
May 16, 2024	56.60	57.58	56.10	56.10	56.10	-
May 15, 2024	55.78	57.22	55.72	56.82	56.82	-
May 14, 2024	55.56	55.72	55.36	55.64	55.64	-
May 13, 2024	56.40	56.40	55.48	55.84	55.84	-
May 10, 2024	56.86	57.10	56.40	56.62	56.62	-
May 9, 2024	56.02	56.48	55.72	56.22	56.22	-
May 8, 2024	55.68	56.40	55.18	56.38	56.38	-
May 7, 2024	54.94	55.98	54.70	55.74	55.74	-
May 6, 2024	54.08	55.30	54.04	54.44	54.44	-
May 3, 2024	54.22	54.34	53.62	54.18	54.18	-
May 2, 2024	54.66	54.80	54.22	54.36	54.36	-
Apr 30, 2024	48.50	57.20	48.34	56.78	56.78	-
Apr 29, 2024	48.29	48.73	48.19	48.73	48.73	-
Apr 26, 2024	46.49	48.19	46.42	48.19	48.19	-
Apr 25, 2024	45.92	46.50	44.97	46.50	46.50	-
Apr 24, 2024	45.90	45.95	45.20	45.55	45.55	-
Apr 23, 2024	46.73	46.76	45.30	46.02	46.02	-
Apr 22, 2024	47.48	47.67	46.53	46.76	46.76	-
Apr 19, 2024	47.91	48.34	47.41	47.56	47.56	-
Apr 18, 2024	47.54	48.70	47.46	47.92	47.92	-
Apr 17, 2024	48.21	48.96	47.71	47.82	47.82	-
Apr 16, 2024	48.06	48.14	47.15	48.14	48.14	60
Apr 15, 2024	48.53	49.49	47.78	47.78	47.78	-
Apr 12, 2024	48.66	49.99	48.20	48.20	48.20	-
Apr 11, 2024	46.60	48.30	46.60	48.30	48.30	-
Apr 10, 2024	47.69	47.69	46.30	46.51	46.51	-
Apr 9, 2024	47.70	48.07	47.21	47.21	47.21	-
Apr 8, 2024	47.70	48.29	47.60	47.83	47.83	-
Apr 5, 2024	46.65	47.80	46.55	47.63	47.63	-
Apr 4, 2024	46.84	47.24	46.72	46.72	46.72	-
Apr 3, 2024	46.97	47.53	46.63	46.88	46.88	-
Apr 2, 2024	47.53	47.54	46.36	46.51	46.51	-
Mar 28, 2024	47.07	47.60	47.03	47.48	47.48	-
Mar 27, 2024	46.46	46.94	46.35	46.68	46.68	-
Mar 26, 2024	46.04	46.53	46.02	46.49	46.49	-
Mar 25, 2024	45.85	46.85	45.79	46.37	46.37	-
Mar 22, 2024	45.05	46.10	45.05	45.75	45.75	-
Mar 21, 2024	44.50	45.47	44.50	45.01	45.01	-
Mar 20, 2024	44.30	44.90	44.30	44.71	44.71	-
Mar 19, 2024	44.08	44.64	43.49	44.54	44.54	-
Mar 18, 2024	45.60	45.60	44.40	44.40	44.40	-
Mar 15, 2024	44.34	45.50	44.30	45.32	45.32	-
Mar 14, 2024	44.81	44.90	43.94	43.94	43.94	-
Mar 13, 2024	44.20	45.64	44.17	44.86	44.86	-
Mar 12, 2024	45.21	45.26	44.09	44.23	44.23	-
Mar 11, 2024	46.23	46.23	44.61	44.85	44.85	-
Mar 8, 2024	46.58	47.33	46.26	46.41	46.41	-
Mar 7, 2024	45.54	46.70	45.51	46.70	46.70	-
Mar 6, 2024	45.79	47.23	45.44	45.44	45.44	-
Mar 5, 2024	45.83	46.57	45.64	45.64	45.64	-
Mar 4, 2024	45.34	46.00	45.31	46.00	46.00	-
Mar 1, 2024	45.52	46.43	45.38	45.40	45.40	-
Feb 29, 2024	44.85	45.70	44.73	45.51	45.51	-
Feb 28, 2024	45.12	45.54	44.84	45.07	45.07	-
Feb 27, 2024	43.42	45.06	43.41	45.06	45.06	-
Feb 26, 2024	43.14	43.53	42.85	43.53	43.53	-
Feb 23, 2024	42.94	43.26	42.33	43.26	43.26	-
Feb 22, 2024	42.34	42.83	42.25	42.83	42.83	-
Feb 21, 2024	41.29	42.58	41.27	42.20	42.20	-

300953.SZ Ningbo Zhenyu Technology Co., Ltd.

141.69

+0.95%

300956.SZ Anhui Shiny Electronic Technology Company Limited

22.42

-0.04%

8133.HK Jisheng Group Holdings Limited

0.370

0.00%

NDA.DE Aurubis AG

83.60

-3.02%

WOR Worthington Enterprises, Inc.

42.42

-2.51%

SGBX Safe & Green Holdings Corp.

0.6262

-3.66%

ESAB ESAB Corporation

120.15

+0.03%

DRX.TO ADF Group Inc.

7.78

-3.95%

4569.TW Sixxon Tech. Co., Ltd.

186.50

-0.53%

CMPO CompoSecure, Inc.

16.11

-4.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ATI Inc (ATD.BE)

Related Tickers