Frankfurt - Delayed Quote EUR

ATN International, Inc. (ATP.F)

17.90 -8.70 (-32.71%)
At close: April 26 at 5:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.90 17.90 17.90 17.90 17.90 240
Apr 25, 2024 26.60 26.60 26.60 26.60 26.60 60
Apr 24, 2024 26.40 26.40 26.40 26.40 26.40 -
Apr 23, 2024 26.20 26.20 26.20 26.20 26.20 -
Apr 22, 2024 26.40 26.40 26.40 26.40 26.40 -
Apr 19, 2024 25.40 25.40 25.40 25.40 25.40 -
Apr 18, 2024 25.40 25.40 25.40 25.40 25.40 -
Apr 17, 2024 25.20 25.20 25.20 25.20 25.20 -
Apr 16, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 15, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 12, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 11, 2024 25.20 25.20 25.20 25.20 25.20 -
Apr 10, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 9, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 8, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 5, 2024 26.60 26.60 26.40 26.40 26.40 -
Apr 4, 2024 27.00 27.00 27.00 27.00 27.00 -
Apr 3, 2024 26.60 26.60 26.60 26.60 26.60 -
Apr 2, 2024 28.00 28.00 28.00 28.00 28.00 -
Mar 28, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 27, 2024 0.24 Dividend
Mar 27, 2024 28.40 28.40 28.40 28.40 28.40 -
Mar 26, 2024 27.80 27.80 27.80 27.80 27.56 -
Mar 25, 2024 28.00 28.00 28.00 28.00 27.76 -
Mar 22, 2024 29.20 29.20 29.20 29.20 28.95 -
Mar 21, 2024 28.80 28.80 28.80 28.80 28.55 -
Mar 20, 2024 28.00 28.00 28.00 28.00 27.76 -
Mar 19, 2024 28.00 28.00 28.00 28.00 27.76 -
Mar 18, 2024 29.00 29.00 29.00 29.00 28.75 -
Mar 15, 2024 28.40 28.40 28.40 28.40 28.15 -
Mar 14, 2024 29.20 29.20 29.20 29.20 28.95 -
Mar 13, 2024 29.60 29.60 29.60 29.60 29.34 -
Mar 12, 2024 30.00 30.00 30.00 30.00 29.74 -
Mar 11, 2024 30.00 30.00 30.00 30.00 29.74 -
Mar 8, 2024 29.20 29.20 29.20 29.20 28.95 -
Mar 7, 2024 29.60 29.80 29.60 29.80 29.54 -
Mar 6, 2024 30.00 30.00 30.00 30.00 29.74 -
Mar 5, 2024 30.80 30.80 30.80 30.80 30.53 -
Mar 4, 2024 30.80 30.80 30.80 30.80 30.53 -
Mar 1, 2024 30.80 30.80 30.80 30.80 30.53 -
Feb 29, 2024 30.80 30.80 30.80 30.80 30.53 -
Feb 28, 2024 31.20 31.20 31.20 31.20 30.93 -
Feb 27, 2024 32.60 32.60 32.60 32.60 32.32 -
Feb 26, 2024 33.60 33.60 33.60 33.60 33.31 -
Feb 23, 2024 26.00 26.00 26.00 26.00 25.78 -
Feb 22, 2024 32.80 32.80 32.80 32.80 32.52 -
Feb 21, 2024 33.40 33.40 33.40 33.40 33.11 -
Feb 20, 2024 35.20 35.20 35.20 35.20 34.90 -
Feb 19, 2024 35.20 35.20 35.20 35.20 34.90 -
Feb 16, 2024 35.40 35.40 35.40 35.40 35.09 -
Feb 15, 2024 33.60 33.60 33.60 33.60 33.31 -
Feb 14, 2024 33.60 33.60 33.60 33.60 33.31 -
Feb 13, 2024 33.20 33.20 33.20 33.20 32.91 -
Feb 12, 2024 31.60 31.60 31.60 31.60 31.33 -
Feb 9, 2024 31.40 31.40 31.40 31.40 31.13 -
Feb 8, 2024 31.20 31.20 31.20 31.20 30.93 -
Feb 7, 2024 31.80 31.80 31.80 31.80 31.53 -
Feb 6, 2024 32.80 32.80 32.80 32.80 32.52 -
Feb 5, 2024 33.80 33.80 33.80 33.80 33.51 -
Feb 2, 2024 35.00 35.00 35.00 35.00 34.70 -
Feb 1, 2024 34.00 34.00 34.00 34.00 33.71 -
Jan 31, 2024 34.40 34.40 34.40 34.40 34.10 -
Jan 30, 2024 34.80 34.80 34.80 34.80 34.50 -
Jan 29, 2024 34.60 34.60 34.60 34.60 34.30 -
Jan 26, 2024 34.20 34.20 34.20 34.20 33.90 -
Jan 25, 2024 33.00 33.00 33.00 33.00 32.72 -
Jan 24, 2024 34.00 34.00 34.00 34.00 33.71 -
Jan 23, 2024 34.00 34.00 34.00 34.00 33.71 -
Jan 22, 2024 33.00 33.00 33.00 33.00 32.72 -
Jan 19, 2024 32.60 32.60 32.60 32.60 32.32 -
Jan 18, 2024 33.20 33.20 33.20 33.20 32.91 -
Jan 17, 2024 34.00 34.00 34.00 34.00 33.71 -
Jan 16, 2024 33.80 33.80 33.60 33.60 33.31 -
Jan 15, 2024 33.40 33.40 33.40 33.40 33.11 -
Jan 12, 2024 33.40 33.40 33.40 33.40 33.11 -
Jan 11, 2024 34.40 34.40 34.40 34.40 34.10 -
Jan 10, 2024 34.40 34.40 34.40 34.40 34.10 -
Jan 9, 2024 35.00 35.00 35.00 35.00 34.70 -
Jan 8, 2024 34.60 34.60 34.60 34.60 34.30 -
Jan 5, 2024 34.60 34.60 34.60 34.60 34.30 -
Jan 4, 2024 35.20 35.20 35.20 35.20 34.90 -
Jan 3, 2024 35.80 35.80 35.80 35.80 35.49 -
Jan 2, 2024 35.20 35.20 35.20 35.20 34.90 -
Dec 29, 2023 35.00 35.00 35.00 35.00 34.70 -
Dec 28, 2023 0.24 Dividend
Dec 28, 2023 35.60 35.60 35.60 35.60 35.29 -
Dec 27, 2023 34.20 34.20 34.20 34.20 33.67 -
Dec 22, 2023 33.20 33.20 33.20 33.20 32.68 -
Dec 21, 2023 33.40 33.40 33.40 33.40 32.88 -
Dec 20, 2023 33.40 33.40 33.40 33.40 32.88 -
Dec 19, 2023 32.80 32.80 32.80 32.80 32.29 -
Dec 18, 2023 32.80 32.80 32.80 32.80 32.29 -
Dec 15, 2023 30.60 30.60 30.60 30.60 30.12 -
Dec 14, 2023 30.80 30.80 30.80 30.80 30.32 -
Dec 13, 2023 30.60 30.60 30.60 30.60 30.12 -
Dec 12, 2023 30.20 30.20 30.20 30.20 29.73 -
Dec 11, 2023 29.60 29.60 29.60 29.60 29.14 -
Dec 8, 2023 28.80 28.80 28.80 28.80 28.35 -
Dec 7, 2023 28.60 28.60 28.60 28.60 28.15 -
Dec 6, 2023 29.20 29.20 29.20 29.20 28.74 -
Dec 5, 2023 29.60 29.60 29.60 29.60 29.14 -
Dec 4, 2023 28.60 28.60 28.60 28.60 28.15 -
Dec 1, 2023 27.80 27.80 27.80 27.80 27.37 -
Nov 30, 2023 27.20 27.20 27.20 27.20 26.78 -
Nov 29, 2023 27.60 27.60 27.60 27.60 27.17 -
Nov 28, 2023 28.00 28.00 28.00 28.00 27.56 -
Nov 27, 2023 28.40 28.40 28.40 28.40 27.96 -
Nov 24, 2023 28.20 28.20 28.20 28.20 27.76 -
Nov 23, 2023 28.20 28.20 28.20 28.20 27.76 -
Nov 22, 2023 28.00 28.00 28.00 28.00 27.56 -
Nov 21, 2023 28.20 28.20 28.20 28.20 27.76 -
Nov 20, 2023 28.20 28.20 28.20 28.20 27.76 -
Nov 17, 2023 28.40 28.40 28.40 28.40 27.96 -
Nov 16, 2023 29.80 29.80 29.80 29.80 29.34 -
Nov 15, 2023 30.00 30.00 30.00 30.00 29.53 -
Nov 14, 2023 29.40 29.40 29.40 29.40 28.94 -
Nov 13, 2023 29.60 29.60 29.60 29.60 29.14 -
Nov 10, 2023 30.20 30.20 30.20 30.20 29.73 -
Nov 9, 2023 30.00 30.00 30.00 30.00 29.53 -
Nov 8, 2023 31.00 31.00 31.00 31.00 30.52 -
Nov 7, 2023 31.60 31.60 31.60 31.60 31.11 -
Nov 6, 2023 31.20 31.20 31.20 31.20 30.71 -
Nov 3, 2023 29.80 29.80 29.80 29.80 29.34 -
Nov 2, 2023 28.20 28.20 28.20 28.20 27.76 -
Nov 1, 2023 29.00 29.00 29.00 29.00 28.55 -
Oct 31, 2023 27.60 27.60 27.60 27.60 27.17 -
Oct 30, 2023 26.40 26.40 26.40 26.40 25.99 -
Oct 27, 2023 28.60 28.60 28.60 28.60 28.15 -
Oct 26, 2023 31.20 31.20 31.20 31.20 30.71 -
Oct 25, 2023 31.60 31.60 31.60 31.60 31.11 -
Oct 24, 2023 31.00 31.60 31.00 31.60 31.11 -
Oct 23, 2023 32.40 32.40 32.40 32.40 31.89 -
Oct 20, 2023 32.60 32.80 32.60 32.80 32.29 -
Oct 19, 2023 32.80 32.80 32.60 32.60 32.09 -
Oct 18, 2023 33.20 33.20 33.00 33.00 32.49 -
Oct 17, 2023 32.40 32.80 32.40 32.80 32.29 -
Oct 16, 2023 31.40 32.00 31.40 32.00 31.50 -
Oct 13, 2023 31.60 31.60 31.60 31.60 31.11 -
Oct 12, 2023 31.40 31.40 31.40 31.40 30.91 -
Oct 11, 2023 31.20 31.20 31.20 31.20 30.71 -
Oct 10, 2023 31.20 31.20 31.20 31.20 30.71 -
Oct 9, 2023 30.20 30.60 30.20 30.60 30.12 -
Oct 6, 2023 30.60 30.60 30.60 30.60 30.12 -
Oct 5, 2023 30.20 30.20 30.20 30.20 29.73 -
Oct 4, 2023 29.60 29.60 29.60 29.60 29.14 -
Oct 3, 2023 29.40 29.60 29.40 29.60 29.14 -
Oct 2, 2023 29.80 29.80 29.80 29.80 29.34 -
Sep 29, 2023 29.60 29.60 29.60 29.60 29.14 -
Sep 28, 2023 0.21 Dividend
Sep 28, 2023 30.20 30.20 29.80 29.80 29.34 -
Sep 27, 2023 30.20 30.20 30.20 30.20 29.52 -
Sep 26, 2023 30.60 30.60 30.60 30.60 29.91 -
Sep 25, 2023 31.00 31.00 31.00 31.00 30.30 -
Sep 22, 2023 31.60 31.60 31.60 31.60 30.89 -
Sep 21, 2023 31.80 31.80 31.80 31.80 31.09 -
Sep 20, 2023 32.20 32.20 32.00 32.00 31.28 -
Sep 19, 2023 32.00 32.00 32.00 32.00 31.28 -
Sep 18, 2023 31.80 31.80 31.80 31.80 31.09 -
Sep 15, 2023 32.00 32.00 32.00 32.00 31.28 -
Sep 14, 2023 31.20 31.60 31.20 31.60 30.89 -
Sep 13, 2023 31.00 31.00 31.00 31.00 30.30 -
Sep 12, 2023 30.60 31.40 30.60 31.40 30.70 -
Sep 11, 2023 31.00 31.20 31.00 31.20 30.50 -
Sep 8, 2023 30.40 30.40 30.40 30.40 29.72 -
Sep 7, 2023 30.80 30.80 30.80 30.80 30.11 -
Sep 6, 2023 31.40 31.40 31.40 31.40 30.70 -
Sep 5, 2023 33.40 33.40 33.40 33.40 32.65 -
Sep 4, 2023 33.40 33.40 33.40 33.40 32.65 -
Sep 1, 2023 33.00 33.00 33.00 33.00 32.26 -
Aug 31, 2023 33.20 33.40 33.20 33.40 32.65 -
Aug 30, 2023 33.60 33.60 33.60 33.60 32.85 -
Aug 29, 2023 33.40 33.40 33.40 33.40 32.65 -
Aug 28, 2023 33.40 33.40 33.20 33.20 32.46 -
Aug 25, 2023 33.60 33.60 33.60 33.60 32.85 -
Aug 24, 2023 33.20 33.20 33.20 33.20 32.46 -
Aug 23, 2023 32.80 32.80 32.80 32.80 32.06 -
Aug 22, 2023 33.00 33.00 33.00 33.00 32.26 -
Aug 21, 2023 34.00 34.00 33.60 33.60 32.85 -
Aug 18, 2023 34.00 34.00 34.00 34.00 33.24 -
Aug 17, 2023 34.00 34.00 34.00 34.00 33.24 -
Aug 16, 2023 34.60 34.60 34.60 34.60 33.82 -
Aug 15, 2023 35.20 35.20 35.20 35.20 34.41 -
Aug 14, 2023 34.80 34.80 34.80 34.80 34.02 -
Aug 11, 2023 34.40 34.40 34.40 34.40 33.63 -
Aug 10, 2023 34.80 34.80 34.80 34.80 34.02 -
Aug 9, 2023 34.60 34.60 34.60 34.60 33.82 -
Aug 8, 2023 34.20 34.20 33.60 33.60 32.85 -
Aug 7, 2023 34.60 34.60 34.20 34.20 33.43 -
Aug 4, 2023 34.40 34.40 34.40 34.40 33.63 -
Aug 3, 2023 34.00 34.00 33.40 33.40 32.65 -
Aug 2, 2023 33.40 33.40 33.00 33.00 32.26 -
Aug 1, 2023 32.80 32.80 32.60 32.60 31.87 -
Jul 31, 2023 32.00 32.00 31.60 31.60 30.89 -
Jul 28, 2023 33.00 33.00 31.80 31.80 31.09 -
Jul 27, 2023 33.60 34.00 33.60 34.00 33.24 -
Jul 26, 2023 33.00 33.00 33.00 33.00 32.26 -
Jul 25, 2023 32.80 32.80 32.60 32.60 31.87 -
Jul 24, 2023 32.20 32.60 32.20 32.60 31.87 -
Jul 21, 2023 32.40 32.60 32.40 32.60 31.87 -
Jul 20, 2023 31.60 31.60 31.60 31.60 30.89 -
Jul 19, 2023 29.80 30.80 29.80 30.80 30.11 -
Jul 18, 2023 29.80 29.80 29.80 29.80 29.13 -
Jul 17, 2023 31.40 31.40 31.40 31.40 30.70 -
Jul 14, 2023 32.00 32.00 32.00 32.00 31.28 -
Jul 13, 2023 32.20 32.20 32.20 32.20 31.48 -
Jul 12, 2023 32.00 32.00 32.00 32.00 31.28 -
Jul 11, 2023 32.20 32.20 32.20 32.20 31.48 -
Jul 10, 2023 32.60 32.60 32.60 32.60 31.87 -
Jul 7, 2023 32.60 32.60 32.60 32.60 31.87 -
Jul 6, 2023 33.40 33.40 33.40 33.40 32.65 -
Jul 5, 2023 33.80 33.80 33.80 33.80 33.04 -
Jul 4, 2023 33.80 33.80 33.80 33.80 33.04 -
Jul 3, 2023 33.40 33.40 33.40 33.40 32.65 -
Jun 30, 2023 33.80 33.80 33.40 33.40 32.65 -
Jun 29, 2023 0.21 Dividend
Jun 29, 2023 33.20 33.60 33.20 33.60 32.85 -
Jun 28, 2023 33.00 33.00 33.00 33.00 32.05 -
Jun 27, 2023 33.60 33.60 33.20 33.20 32.25 -
Jun 26, 2023 32.80 33.80 32.80 33.80 32.83 -
Jun 23, 2023 34.20 34.20 34.20 34.20 33.22 -
Jun 22, 2023 34.40 34.40 34.40 34.40 33.41 -
Jun 21, 2023 35.60 35.60 35.60 35.60 34.58 -
Jun 20, 2023 36.00 36.00 36.00 36.00 34.97 -
Jun 19, 2023 36.00 36.00 36.00 36.00 34.97 -
Jun 16, 2023 35.80 35.80 35.80 35.80 34.77 -
Jun 15, 2023 36.00 36.00 36.00 36.00 34.97 -
Jun 14, 2023 36.00 36.00 36.00 36.00 34.97 -
Jun 13, 2023 36.40 36.40 36.00 36.00 34.97 -
Jun 12, 2023 36.80 36.80 36.80 36.80 35.75 -
Jun 9, 2023 37.00 37.20 36.60 37.20 36.13 -
Jun 8, 2023 37.60 37.60 37.60 37.60 36.52 -
Jun 7, 2023 36.60 37.80 36.60 37.80 36.72 -
Jun 6, 2023 35.60 36.20 35.60 36.20 35.16 -
Jun 5, 2023 36.20 36.20 36.20 36.20 35.16 -
Jun 2, 2023 34.80 34.80 34.60 34.80 33.80 -
Jun 1, 2023 34.60 34.60 34.40 34.40 33.41 -
May 31, 2023 34.80 34.80 34.80 34.80 33.80 -
May 30, 2023 35.20 35.20 34.40 34.40 33.41 -
May 29, 2023 35.20 35.20 35.20 35.20 34.19 -
May 26, 2023 34.60 34.60 34.60 34.60 33.61 -
May 25, 2023 35.40 35.40 35.40 35.40 34.39 -
May 24, 2023 35.20 35.20 35.00 35.00 34.00 -
May 23, 2023 34.80 35.00 34.80 35.00 34.00 -
May 22, 2023 34.20 34.40 34.20 34.40 33.41 -
May 19, 2023 34.00 34.00 34.00 34.00 33.03 -
May 18, 2023 34.60 34.60 34.60 34.60 33.61 -
May 17, 2023 33.60 33.60 33.60 33.60 32.64 -
May 16, 2023 33.20 33.20 32.80 33.20 32.25 -
May 15, 2023 33.40 33.40 33.00 33.00 32.05 -
May 12, 2023 33.40 33.40 33.40 33.40 32.44 -
May 11, 2023 33.00 33.20 33.00 33.20 32.25 -
May 10, 2023 33.00 33.00 32.80 32.80 31.86 -
May 9, 2023 32.80 33.00 32.80 33.00 32.05 -
May 8, 2023 33.00 33.00 32.80 32.80 31.86 -
May 5, 2023 32.20 32.60 32.20 32.60 31.67 -
May 4, 2023 32.40 32.40 32.40 32.40 31.47 -
May 3, 2023 32.80 33.20 32.80 33.20 32.25 -
May 2, 2023 32.80 33.20 32.80 33.20 32.25 -
Apr 28, 2023 33.60 33.60 32.60 32.60 31.67 -
Apr 27, 2023 34.20 35.20 34.00 34.00 33.03 -
Apr 26, 2023 35.00 35.00 34.60 34.60 33.61 -