Atotech BV (ATC) Historical Stock Data
22.71 ↑0.00 (0.00%)
As of August 16, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ATC is up 0.48% a day on average. There have been 21 days where Atotech BV closed green and 9 days where ATC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 22.58 | 22.71 | ↑$0.13 (0.58%) | 22.58 | 22.76 | 0.99M |
| 2022-08-15 | 22.90 | 22.74 | ↓$0.16 (-0.70%) | 22.67 | 22.90 | 246.59K |
| 2022-08-12 | 22.76 | 22.84 | ↑$0.08 (0.35%) | 22.63 | 22.88 | 361.78K |
| 2022-08-11 | 22.58 | 22.60 | ↑$0.02 (0.09%) | 22.57 | 22.76 | 732.26K |
| 2022-08-10 | 22.95 | 22.58 | ↓$0.37 (-1.61%) | 22.41 | 22.95 | 226.09K |
| 2022-08-09 | 22.52 | 22.30 | ↓$0.22 (-0.98%) | 22.16 | 22.53 | 142.80K |
| 2022-08-08 | 22.83 | 22.70 | ↓$0.13 (-0.57%) | 22.60 | 22.91 | 583.26K |
| 2022-08-05 | 22.83 | 22.85 | ↑$0.02 (0.09%) | 22.78 | 22.95 | 249.86K |
| 2022-08-04 | 22.79 | 23.00 | ↑$0.21 (0.92%) | 22.78 | 23.01 | 544.14K |
| 2022-08-03 | 22.58 | 22.85 | ↑$0.27 (1.20%) | 22.58 | 22.92 | 679.79K |
| 2022-08-02 | 22.77 | 22.62 | ↓$0.15 (-0.66%) | 22.60 | 22.77 | 865.07K |
| 2022-08-01 | 22.58 | 22.81 | ↑$0.23 (1.02%) | 22.57 | 22.84 | 1.09M |
| 2022-07-29 | 22.54 | 22.68 | ↑$0.14 (0.62%) | 22.54 | 22.78 | 3.53M |
| 2022-07-28 | 22.30 | 22.66 | ↑$0.36 (1.61%) | 22.28 | 22.68 | 5.36M |
| 2022-07-27 | 21.55 | 22.17 | ↑$0.62 (2.88%) | 21.52 | 22.21 | 1.60M |
| 2022-07-26 | 21.61 | 21.52 | ↓$0.09 (-0.42%) | 21.48 | 21.70 | 409.10K |
| 2022-07-25 | 21.50 | 21.63 | ↑$0.13 (0.60%) | 21.42 | 21.68 | 186.02K |
| 2022-07-22 | 21.68 | 21.55 | ↓$0.13 (-0.60%) | 21.51 | 21.70 | 236.09K |
| 2022-07-21 | 21.71 | 21.76 | ↑$0.05 (0.23%) | 21.62 | 21.76 | 392.68K |
| 2022-07-20 | 21.39 | 21.68 | ↑$0.29 (1.36%) | 21.38 | 21.70 | 394.51K |
| 2022-07-19 | 21.25 | 21.41 | ↑$0.16 (0.75%) | 21.19 | 21.48 | 847.75K |
| 2022-07-18 | 21.37 | 21.12 | ↓$0.25 (-1.17%) | 21.10 | 21.37 | 1.26M |
| 2022-07-15 | 21.33 | 21.23 | ↓$0.10 (-0.47%) | 21.08 | 21.37 | 1.34M |
| 2022-07-14 | 20.80 | 21.12 | ↑$0.32 (1.54%) | 20.80 | 21.13 | 588.19K |
| 2022-07-13 | 20.71 | 20.97 | ↑$0.26 (1.26%) | 20.63 | 21.04 | 0.99M |
| 2022-07-12 | 20.89 | 20.93 | ↑$0.04 (0.19%) | 20.72 | 21.05 | 1.07M |
| 2022-07-11 | 20.80 | 20.84 | ↑$0.04 (0.19%) | 20.80 | 20.95 | 520.40K |
| 2022-07-08 | 20.86 | 20.95 | ↑$0.09 (0.43%) | 20.81 | 21.02 | 1.14M |
| 2022-07-07 | 20.84 | 20.98 | ↑$0.14 (0.67%) | 20.84 | 21.07 | 2.37M |
| 2022-07-06 | 19.77 | 20.78 | ↑$1.01 (5.11%) | 19.58 | 20.85 | 3.16M |
Create an account or log in to view more rows.
$ATC This week or next…huge pop.
$ATC used to this fuckery!! Not leaving no chance !
$ATC Longs will be rewarded handsomely
$ATC flow comin
$ATC HOLDING LONG AND STRONG!!!
$ATC good support.....
$ATC The United States stock market is going to crash.
$ATC fake wall lets break it
$ATC wow
$ATC free to hold