tiprankstipranks
Atea ASA (DE:MKL)
FRANKFURT:MKL
Germany Market
MKL
Atea ASA
RESEARCH TOOLSreports

Atea ASA (MKL) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
15.32
15.32
15.32
15.32
15.32
+0.13%
0
0.00
Sep 09, 2026
15.30
15.30
15.30
15.30
15.30
-1.54%
0
0.00
Sep 08, 2026
15.54
15.54
15.54
15.54
15.54
-1.15%
0
0.00
Sep 07, 2026
15.72
15.72
15.72
15.72
15.72
-0.38%
0
0.00
Sep 04, 2026
15.78
15.78
15.78
15.78
15.78
+0.77%
0
0.00
Sep 03, 2026
15.66
15.66
15.66
15.66
15.66
-1.76%
0
0.00
Sep 02, 2026
15.94
15.94
15.94
15.94
15.94
-2.45%
0
0.00
Sep 01, 2026
16.34
16.34
16.34
16.34
16.34
+0.12%
0
0.00
Aug 31, 2026
16.32
16.32
16.32
16.32
16.32
+0.62%
0
0.00
Aug 28, 2026
16.22
16.22
16.22
16.22
16.22
+1.50%
0
0.00
Aug 27, 2026
15.98
15.98
15.98
15.98
15.98
-1.24%
0
0.00
Aug 26, 2026
16.18
16.18
16.18
16.18
16.18
+0.75%
0
0.00
Aug 25, 2026
16.06
16.06
16.06
16.06
16.06
-0.25%
0
0.00
Aug 24, 2026
16.10
16.10
16.10
16.10
16.10
+1.39%
0
0.00
Aug 21, 2026
15.88
15.88
15.88
15.88
15.88
-0.13%
0
0.00
Aug 20, 2026
15.90
15.90
15.90
15.90
15.90
-0.38%
0
0.00
Aug 19, 2026
15.96
15.96
15.96
15.96
15.96
+0.38%
0
0.00
Aug 18, 2026
15.90
15.90
15.90
15.90
15.90
-2.57%
0
0.00
Aug 17, 2026
16.32
16.32
16.32
16.32
16.32
+1.75%
0
0.00
Aug 14, 2026
16.04
16.04
16.04
16.04
16.04
+2.04%
0
0.00
Aug 13, 2026
15.72
15.72
15.72
15.72
15.72
-0.25%
0
0.00
Aug 12, 2026
15.76
15.76
15.76
15.76
15.76
-0.63%
0
0.00
Aug 11, 2026
15.76
15.86
15.76
15.86
15.86
+0.51%
10
1.59
Aug 10, 2026
15.78
15.78
15.78
15.78
15.78
+1.94%
0
0.00
Aug 07, 2026
15.48
15.48
15.48
15.48
15.48
+0.13%
0
0.00
Aug 06, 2026
15.46
15.46
15.46
15.46
15.46
-0.26%
0
0.00
Aug 05, 2026
15.50
15.50
15.50
15.50
15.50
-0.64%
0
0.00
Aug 04, 2026
15.60
15.60
15.60
15.60
15.60
-0.38%
0
0.00
Aug 03, 2026
15.66
15.66
15.66
15.66
15.66
-0.38%
0
0.00
Jul 31, 2026
15.72
15.72
15.72
15.72
15.72
-0.38%
0
0.00
Jul 30, 2026
15.78
15.78
15.78
15.78
15.78
+3.00%
0
0.00
Jul 29, 2026
15.32
15.32
15.32
15.32
15.32
+0.79%
0
0.00
Jul 28, 2026
15.20
15.20
15.20
15.20
15.20
+0.80%
0
0.00
Jul 27, 2026
15.08
15.08
15.08
15.08
15.08
+1.48%
0
0.00
Jul 24, 2026
14.86
14.86
14.86
14.86
14.86
-0.93%
0
0.00
Jul 23, 2026
15.00
15.00
15.00
15.00
15.00
+0.81%
0
0.00
Jul 22, 2026
14.88
14.88
14.88
14.88
14.88
+2.06%
0
0.00
Jul 21, 2026
14.58
14.58
14.58
14.58
14.58
+1.39%
0
0.00
Jul 20, 2026
14.38
14.38
14.38
14.38
14.38
+1.84%
0
0.00
Jul 17, 2026
14.12
14.12
14.12
14.12
14.12
-4.85%
0
0.00
Jul 16, 2026
14.84
14.84
14.84
14.84
14.84
+0.68%
0
0.00
Jul 15, 2026
14.74
14.74
14.74
14.74
14.74
+1.38%
0
0.00
Jul 14, 2026
14.44
14.54
14.44
14.54
14.54
+2.11%
40
0.68
Jul 13, 2026
14.24
14.24
14.24
14.24
14.24
-1.39%
0
0.00
Jul 10, 2026
14.44
14.44
14.44
14.44
14.44
-1.90%
0
0.00
Jul 09, 2026
14.72
14.72
14.72
14.72
14.72
-1.60%
0
0.00
Jul 08, 2026
14.96
14.96
14.96
14.96
14.96
-1.71%
0
0.00
Jul 07, 2026
15.22
15.22
15.22
15.22
15.22
-0.13%
0
0.00
Jul 06, 2026
15.24
15.24
15.24
15.24
15.24
-1.30%
0
0.00
Jul 03, 2026
15.44
15.44
15.44
15.44
15.44
+0.13%
0
0.00
Rows:
50