UK markets close in 7 minutes

Atkore Inc. (AOA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
141.50-3.10 (-2.14%)
As of 08:00AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024141.50141.50141.50141.50141.5014
22 May 2024140.80144.60140.80144.60144.6014
21 May 2024142.10142.10142.10142.10142.10-
20 May 2024137.35137.35137.35137.35137.35-
20 May 20240.32 Dividend
17 May 2024139.85141.05139.85141.05140.7310
16 May 2024142.90142.90142.90142.90142.58-
15 May 2024141.65141.65141.65141.65141.33-
14 May 2024142.55142.55142.55142.55142.23-
13 May 2024143.05143.05143.05143.05142.73-
10 May 2024147.85150.95147.85150.95150.617
09 May 2024144.45144.45144.45144.45144.12-
08 May 2024141.65141.65141.65141.65141.33-
07 May 2024161.50161.50161.50161.50161.13-
06 May 2024161.70161.70161.70161.70161.33-
03 May 2024161.85161.85161.85161.85161.48-
02 May 2024160.90160.90160.90160.90160.53-
30 Apr 2024168.45168.45168.45168.45168.07-
29 Apr 2024168.60168.60168.60168.60168.22-
26 Apr 2024166.90166.90166.90166.90166.52-
25 Apr 2024164.60164.60164.60164.60164.23-
24 Apr 2024166.00166.00166.00166.00165.62-
23 Apr 2024160.60160.60160.60160.60160.24-
22 Apr 2024159.40159.40159.40159.40159.04-
19 Apr 2024159.10160.95159.10160.95160.5892
18 Apr 2024157.35160.65157.35160.65160.294
17 Apr 2024161.25161.25161.25161.25160.88-
16 Apr 2024163.00163.00163.00163.00162.63-
15 Apr 2024159.25159.25159.25159.25158.89-
12 Apr 2024161.25161.25161.25161.25160.88-
11 Apr 2024158.45158.45158.45158.45158.09-
10 Apr 2024160.90160.90160.90160.90160.53-
09 Apr 2024164.45164.45164.45164.45164.08-
08 Apr 2024167.00167.00167.00167.00166.62-
05 Apr 2024163.85163.85163.85163.85163.48-
04 Apr 2024170.95173.10170.95173.10172.7135
03 Apr 2024169.05169.05169.05169.05168.67-
02 Apr 2024178.00178.00178.00178.00177.60-
28 Mar 2024170.10170.10170.10170.10169.71-
27 Mar 2024167.40167.40167.40167.40167.02-
26 Mar 2024165.00165.00165.00165.00164.63-
25 Mar 2024169.90169.90169.90169.90169.51-
22 Mar 2024170.20170.20170.20170.20169.81-
21 Mar 2024167.40167.40167.40167.40167.02-
20 Mar 2024164.20164.20164.20164.20163.83-
19 Mar 2024162.50162.50162.50162.50162.13-
18 Mar 2024162.80162.80162.80162.80162.43-
15 Mar 2024158.30160.20158.30160.20159.8438
14 Mar 2024159.50159.50159.50159.50159.14-
13 Mar 2024154.80154.80154.80154.80154.45-
12 Mar 2024153.00153.00153.00153.00152.65-
11 Mar 2024153.50153.50153.50153.50153.15-
08 Mar 2024153.00153.00153.00153.00152.65-
07 Mar 2024148.10148.10148.10148.10147.76-
06 Mar 2024147.00147.00147.00147.00146.67-
05 Mar 2024156.40156.40156.40156.40156.05-
04 Mar 2024156.60156.60156.60156.60156.24-
01 Mar 2024154.70154.70154.70154.70154.35-
29 Feb 2024149.00149.00149.00149.00148.66-
28 Feb 2024148.80148.80148.80148.80148.46-
27 Feb 2024146.30146.30146.30146.30145.97-
26 Feb 2024137.70137.70137.70137.70137.39-
26 Feb 20240.32 Dividend
23 Feb 2024133.40133.40133.40133.40132.78-
22 Feb 2024131.60133.90131.60133.90133.2828
21 Feb 2024130.20130.20130.20130.20129.59-
20 Feb 2024131.70131.80131.70131.80131.1930
19 Feb 2024132.60132.60132.60132.60131.98-
16 Feb 2024135.90135.90135.90135.90135.27-
15 Feb 2024133.30133.30133.30133.30132.68-
14 Feb 2024131.40131.40131.40131.40130.79-
13 Feb 2024137.30137.30137.30137.30136.66-
12 Feb 2024135.40135.40135.40135.40134.77-
09 Feb 2024135.90135.90135.90135.90135.27-
08 Feb 2024133.40133.40133.40133.40132.78-
07 Feb 2024131.20131.20131.20131.20130.59-
06 Feb 2024132.90132.90132.90132.90132.28-
05 Feb 2024135.50135.50135.50135.50134.87-
02 Feb 2024134.20137.10134.20137.10136.4620
01 Feb 2024139.40139.40139.40139.40138.75-
31 Jan 2024143.20143.20143.20143.20142.53-
30 Jan 2024143.20143.20143.20143.20142.53-
29 Jan 2024139.50139.50139.50139.50138.85-
26 Jan 2024139.90139.90139.90139.90139.25-
25 Jan 2024138.20138.20138.20138.20137.56-
24 Jan 2024139.10139.10139.10139.10138.45-
23 Jan 2024140.30140.30140.30140.30139.65-
22 Jan 2024138.50138.50138.50138.50137.85-
19 Jan 2024138.40138.40138.40138.40137.75-
18 Jan 2024134.80134.80134.80134.80134.17-
17 Jan 2024135.00135.00135.00135.00134.37-
16 Jan 2024137.20137.20137.20137.20136.56-
15 Jan 2024136.30136.30136.30136.30135.66-
12 Jan 2024136.30136.30136.30136.30135.66-
11 Jan 2024137.60137.60137.60137.60136.96-
10 Jan 2024137.90137.90137.90137.90137.26-
09 Jan 2024140.30140.30140.30140.30139.65-
08 Jan 2024136.70139.20136.70139.20138.5550
05 Jan 2024137.90137.90137.90137.90137.26-
04 Jan 2024139.40142.70139.40142.70142.0314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...