UK markets closed

Atkore Inc. (AOA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
150.95-10.90 (-6.73%)
At close: 12:46PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024147.85150.95147.85150.95150.957
09 May 2024144.45144.45144.45144.45144.45-
08 May 2024141.65141.65141.65141.65141.65-
07 May 2024161.50161.50161.50161.50161.50-
06 May 2024161.70161.70161.70161.70161.70-
03 May 2024161.85161.85161.85161.85161.85-
02 May 2024160.90160.90160.90160.90160.90-
30 Apr 2024168.45168.45168.45168.45168.45-
29 Apr 2024168.60168.60168.60168.60168.60-
26 Apr 2024166.90166.90166.90166.90166.90-
25 Apr 2024164.60164.60164.60164.60164.60-
24 Apr 2024166.00166.00166.00166.00166.00-
23 Apr 2024160.60160.60160.60160.60160.60-
22 Apr 2024159.40159.40159.40159.40159.40-
19 Apr 2024159.10160.95159.10160.95160.9592
18 Apr 2024157.35160.65157.35160.65160.654
17 Apr 2024161.25161.25161.25161.25161.25-
16 Apr 2024163.00163.00163.00163.00163.00-
15 Apr 2024159.25159.25159.25159.25159.25-
12 Apr 2024161.25161.25161.25161.25161.25-
11 Apr 2024158.45158.45158.45158.45158.45-
10 Apr 2024160.90160.90160.90160.90160.90-
09 Apr 2024164.45164.45164.45164.45164.45-
08 Apr 2024167.00167.00167.00167.00167.00-
05 Apr 2024163.85163.85163.85163.85163.85-
04 Apr 2024170.95173.10170.95173.10173.1035
03 Apr 2024169.05169.05169.05169.05169.05-
02 Apr 2024178.00178.00178.00178.00178.00-
28 Mar 2024170.10170.10170.10170.10170.10-
27 Mar 2024167.40167.40167.40167.40167.40-
26 Mar 2024165.00165.00165.00165.00165.00-
25 Mar 2024169.90169.90169.90169.90169.90-
22 Mar 2024170.20170.20170.20170.20170.20-
21 Mar 2024167.40167.40167.40167.40167.40-
20 Mar 2024164.20164.20164.20164.20164.20-
19 Mar 2024162.50162.50162.50162.50162.50-
18 Mar 2024162.80162.80162.80162.80162.80-
15 Mar 2024158.30160.20158.30160.20160.2038
14 Mar 2024159.50159.50159.50159.50159.50-
13 Mar 2024154.80154.80154.80154.80154.80-
12 Mar 2024153.00153.00153.00153.00153.00-
11 Mar 2024153.50153.50153.50153.50153.50-
08 Mar 2024153.00153.00153.00153.00153.00-
07 Mar 2024148.10148.10148.10148.10148.10-
06 Mar 2024147.00147.00147.00147.00147.00-
05 Mar 2024156.40156.40156.40156.40156.40-
04 Mar 2024156.60156.60156.60156.60156.60-
01 Mar 2024154.70154.70154.70154.70154.70-
29 Feb 2024149.00149.00149.00149.00149.00-
28 Feb 2024148.80148.80148.80148.80148.80-
27 Feb 2024146.30146.30146.30146.30146.30-
26 Feb 2024137.70137.70137.70137.70137.70-
26 Feb 20240.32 Dividend
23 Feb 2024133.40133.40133.40133.40133.08-
22 Feb 2024131.60133.90131.60133.90133.5828
21 Feb 2024130.20130.20130.20130.20129.89-
20 Feb 2024131.70131.80131.70131.80131.4830
19 Feb 2024132.60132.60132.60132.60132.28-
16 Feb 2024135.90135.90135.90135.90135.57-
15 Feb 2024133.30133.30133.30133.30132.98-
14 Feb 2024131.40131.40131.40131.40131.08-
13 Feb 2024137.30137.30137.30137.30136.97-
12 Feb 2024135.40135.40135.40135.40135.08-
09 Feb 2024135.90135.90135.90135.90135.57-
08 Feb 2024133.40133.40133.40133.40133.08-
07 Feb 2024131.20131.20131.20131.20130.89-
06 Feb 2024132.90132.90132.90132.90132.58-
05 Feb 2024135.50135.50135.50135.50135.17-
02 Feb 2024134.20137.10134.20137.10136.7720
01 Feb 2024139.40139.40139.40139.40139.07-
31 Jan 2024143.20143.20143.20143.20142.86-
30 Jan 2024143.20143.20143.20143.20142.86-
29 Jan 2024139.50139.50139.50139.50139.17-
26 Jan 2024139.90139.90139.90139.90139.56-
25 Jan 2024138.20138.20138.20138.20137.87-
24 Jan 2024139.10139.10139.10139.10138.77-
23 Jan 2024140.30140.30140.30140.30139.96-
22 Jan 2024138.50138.50138.50138.50138.17-
19 Jan 2024138.40138.40138.40138.40138.07-
18 Jan 2024134.80134.80134.80134.80134.48-
17 Jan 2024135.00135.00135.00135.00134.68-
16 Jan 2024137.20137.20137.20137.20136.87-
15 Jan 2024136.30136.30136.30136.30135.97-
12 Jan 2024136.30136.30136.30136.30135.97-
11 Jan 2024137.60137.60137.60137.60137.27-
10 Jan 2024137.90137.90137.90137.90137.57-
09 Jan 2024140.30140.30140.30140.30139.96-
08 Jan 2024136.70139.20136.70139.20138.8750
05 Jan 2024137.90137.90137.90137.90137.57-
04 Jan 2024139.40142.70139.40142.70142.3614
03 Jan 2024146.70146.70146.70146.70146.35-
02 Jan 2024143.80143.80143.80143.80143.46-
29 Dec 2023144.60144.60144.60144.60144.25-
28 Dec 2023145.00145.00145.00145.00144.65-
27 Dec 2023145.80145.80145.80145.80145.45-
22 Dec 2023141.70141.70141.70141.70141.36-
21 Dec 2023142.40142.40142.40142.40142.06-
20 Dec 2023143.40143.40143.40143.40143.06-
19 Dec 2023141.80143.10141.80143.10142.7625
18 Dec 2023142.10142.10142.10142.10141.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...