Atlassian Corporation (1TEAM) Price History
Daily open, high, low, close and volume for Atlassian Corporation (1TEAM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €182.60 | €182.60 | €182.60 | €183.00 | 25 |
| 2026-10-08 | €174.60 | €174.60 | €174.60 | €177.20 | 121 |
| 2026-10-07 | €174.00 | €174.60 | €174.00 | €174.60 | 20 |
| 2026-10-06 | €175.80 | €175.80 | €175.80 | €172.20 | 37 |
| 2026-10-05 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-10-02 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-10-01 | €164.20 | €164.20 | €164.20 | €165.00 | 17 |
| 2026-09-30 | €156.00 | €156.00 | €156.00 | €156.00 | 0 |
| 2026-09-29 | €157.20 | €157.20 | €155.60 | €156.00 | 45 |
| 2026-09-28 | €165.00 | €165.00 | €155.20 | €158.00 | 41 |
| 2026-09-25 | €168.00 | €168.00 | €168.00 | €169.60 | 5 |
| 2026-09-24 | €168.60 | €172.00 | €168.60 | €172.00 | 30 |
| 2026-09-23 | €163.00 | €163.00 | €163.00 | €163.00 | 0 |
| 2026-09-22 | €172.00 | €173.20 | €166.60 | €163.00 | 187 |
| 2026-09-21 | €167.00 | €167.00 | €167.00 | €170.60 | 5 |
| 2026-09-18 | €168.60 | €168.60 | €168.60 | €168.40 | 3 |
| 2026-09-17 | €164.60 | €164.60 | €164.60 | €164.60 | 0 |
| 2026-09-16 | €162.80 | €162.80 | €162.80 | €164.60 | 29 |
| 2026-09-15 | €163.20 | €163.20 | €163.20 | €165.00 | 10 |
| 2026-09-14 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2026-09-11 | €156.00 | €156.00 | €156.00 | €153.00 | 30 |
| 2026-09-10 | €153.40 | €153.40 | €151.00 | €156.00 | 17 |
| 2026-09-09 | €150.20 | €151.00 | €150.20 | €154.00 | 80 |
| 2026-09-08 | €160.80 | €160.80 | €160.80 | €160.80 | 0 |
| 2026-09-07 | €161.20 | €161.20 | €161.20 | €160.80 | 5 |
| 2026-09-04 | €167.40 | €167.40 | €167.40 | €164.60 | 4 |
| 2026-09-03 | €162.00 | €162.00 | €162.00 | €162.00 | 0 |
| 2026-09-02 | €159.60 | €162.20 | €159.60 | €162.00 | 14 |
| 2026-09-01 | €164.60 | €164.60 | €163.60 | €163.00 | 30 |
| 2026-08-31 | €162.20 | €168.00 | €162.00 | €167.80 | 76 |
| 2026-08-28 | €159.00 | €159.00 | €158.20 | €168.00 | 15 |
| 2026-08-27 | €146.60 | €157.20 | €146.60 | €154.80 | 244 |
| 2026-08-26 | €141.60 | €145.60 | €138.00 | €145.60 | 364 |
| 2026-08-25 | €145.20 | €145.60 | €144.60 | €144.40 | 156 |
| 2026-08-24 | €148.00 | €148.20 | €147.00 | €147.40 | 164 |
| 2026-08-21 | €148.40 | €148.40 | €148.40 | €148.20 | 68 |
| 2026-08-20 | €147.00 | €148.00 | €147.00 | €149.20 | 118 |
| 2026-08-19 | €139.80 | €146.00 | €139.80 | €147.00 | 88 |
| 2026-08-18 | €140.20 | €142.80 | €140.20 | €142.80 | 70 |
| 2026-08-17 | €139.60 | €139.60 | €135.60 | €137.00 | 267 |
| 2026-08-14 | €143.20 | €143.20 | €141.60 | €141.60 | 256 |
| 2026-08-13 | €136.00 | €136.40 | €135.80 | €134.80 | 107 |
| 2026-08-12 | €132.40 | €134.00 | €131.40 | €132.20 | 200 |
| 2026-08-11 | €129.80 | €135.00 | €129.20 | €133.40 | 450 |
| 2026-08-10 | €129.60 | €132.60 | €127.00 | €127.40 | 309 |
| 2026-08-07 | €123.40 | €130.80 | €121.60 | €124.00 | 954 |
| 2026-08-06 | €91.90 | €95.10 | €91.90 | €94.20 | 84 |
| 2026-08-05 | €93.40 | €93.40 | €93.40 | €93.40 | 0 |
| 2026-08-04 | €87.20 | €93.90 | €87.20 | €93.40 | 126 |
| 2026-08-03 | €88.90 | €90.40 | €88.80 | €90.10 | 71 |
| 2026-07-31 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-07-30 | €90.90 | €90.90 | €84.40 | €85.50 | 128 |
| 2026-07-29 | €89.10 | €91.30 | €85.70 | €91.40 | 255 |
| 2026-07-28 | €85.50 | €88.00 | €85.50 | €88.60 | 30 |
| 2026-07-27 | €78.20 | €83.60 | €78.20 | €83.40 | 79 |
| 2026-07-24 | €71.50 | €71.50 | €71.50 | €74.90 | 69 |
| 2026-07-23 | €75.40 | €75.40 | €71.30 | €71.80 | 12 |
| 2026-07-22 | €79.50 | €79.50 | €79.50 | €76.00 | 10 |
| 2026-07-21 | €82.40 | €82.80 | €80.40 | €80.40 | 13 |
| 2026-07-20 | €80.80 | €80.80 | €80.80 | €81.70 | 15 |
| 2026-07-17 | €80.00 | €80.00 | €79.10 | €80.90 | 104 |
| 2026-07-16 | €81.50 | €81.50 | €81.50 | €81.50 | 0 |
| 2026-07-15 | €83.00 | €83.00 | €81.50 | €81.50 | 28 |
| 2026-07-14 | €83.60 | €83.60 | €83.00 | €78.40 | 50 |
| 2026-07-13 | €79.70 | €82.70 | €79.70 | €83.00 | 241 |
| 2026-07-10 | €82.40 | €82.40 | €78.30 | €78.30 | 174 |
| 2026-07-09 | €72.70 | €72.70 | €72.30 | €77.70 | 290 |
| 2026-07-08 | €77.70 | €77.70 | €74.90 | €75.30 | 435 |
| 2026-07-07 | €77.00 | €78.00 | €77.00 | €78.10 | 86 |
| 2026-07-06 | €73.50 | €73.50 | €73.50 | €74.20 | 52 |
| 2026-07-03 | €73.80 | €73.80 | €73.80 | €73.80 | 0 |
| 2026-07-02 | €72.80 | €73.00 | €72.80 | €73.80 | 220 |
| 2026-07-01 | €69.30 | €72.80 | €69.30 | €73.70 | 392 |
| 2026-06-30 | €70.50 | €70.50 | €67.50 | €67.60 | 130 |
| 2026-06-29 | €70.00 | €70.00 | €70.00 | €70.30 | 22 |
| 2026-06-26 | €66.30 | €67.90 | €66.20 | €68.10 | 258 |
| 2026-06-25 | €71.60 | €71.60 | €68.00 | €68.00 | 447 |
| 2026-06-24 | €72.70 | €72.70 | €72.70 | €72.70 | 70 |
| 2026-06-23 | €71.40 | €71.40 | €71.40 | €70.80 | 87 |
| 2026-06-22 | €70.70 | €70.70 | €70.70 | €70.70 | 52 |
| 2026-06-19 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-06-18 | €73.50 | €73.50 | €73.50 | €73.50 | 118 |
| 2026-06-17 | €75.30 | €75.30 | €72.70 | €75.00 | 207 |
| 2026-06-16 | €80.00 | €80.00 | €80.00 | €80.00 | 0 |
| 2026-06-15 | €78.30 | €80.30 | €78.30 | €80.00 | 119 |
| 2026-06-12 | €78.20 | €78.60 | €78.20 | €76.50 | 35 |
| 2026-06-11 | €79.60 | €79.80 | €76.60 | €76.70 | 259 |
| 2026-06-10 | €81.90 | €81.90 | €79.20 | €82.20 | 443 |
| 2026-06-09 | €84.10 | €84.10 | €84.10 | €81.50 | 5 |
| 2026-06-08 | €84.70 | €84.70 | €84.70 | €84.70 | 0 |
| 2026-06-05 | €87.10 | €87.10 | €85.20 | €84.70 | 271 |
| 2026-06-04 | €86.90 | €89.40 | €86.80 | €89.50 | 352 |
| 2026-06-03 | €92.50 | €93.10 | €86.90 | €88.40 | 323 |
| 2026-06-02 | €97.40 | €98.30 | €89.10 | €90.30 | 828 |
| 2026-06-01 | €94.90 | €100.40 | €94.90 | €100.20 | 265 |
| 2026-05-29 | €82.00 | €88.10 | €82.00 | €88.70 | 280 |
| 2026-05-28 | €80.30 | €80.30 | €79.70 | €80.00 | 93 |
| 2026-05-27 | €73.30 | €77.20 | €73.30 | €76.70 | 158 |
| 2026-05-26 | €73.20 | €73.20 | €71.70 | €73.10 | 151 |
| 2026-05-25 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-05-22 | €72.70 | €72.70 | €72.70 | €73.50 | 109 |
| 2026-05-21 | €73.90 | €73.90 | €72.40 | €71.10 | 132 |
| 2026-05-20 | €74.00 | €74.20 | €74.00 | €73.30 | 180 |
| 2026-05-19 | €79.20 | €80.60 | €76.00 | €75.80 | 648 |
| 2026-05-18 | €76.50 | €76.50 | €75.10 | €75.80 | 140 |
| 2026-05-15 | €70.10 | €74.20 | €69.60 | €74.20 | 430 |
| 2026-05-14 | €69.30 | €69.30 | €69.30 | €69.30 | 0 |
| 2026-05-13 | €72.50 | €73.80 | €72.30 | €69.30 | 47 |
| 2026-05-12 | €73.40 | €73.40 | €73.40 | €73.40 | 26 |
| 2026-05-11 | €75.90 | €75.90 | €74.00 | €73.40 | 21 |
| 2026-05-08 | €79.20 | €79.20 | €75.20 | €73.70 | 316 |
| 2026-05-07 | €77.90 | €79.70 | €77.90 | €79.80 | 126 |
| 2026-05-06 | €78.40 | €79.10 | €72.50 | €74.30 | 345 |
| 2026-05-05 | €80.80 | €81.30 | €78.30 | €78.00 | 650 |
| 2026-05-04 | €76.30 | €80.50 | €74.90 | €81.10 | 1,191 |
| 2026-04-30 | €60.60 | €60.60 | €57.60 | €58.20 | 852 |
| 2026-04-29 | €61.80 | €61.80 | €59.90 | €59.90 | 206 |
| 2026-04-28 | €59.90 | €60.80 | €59.30 | €59.80 | 266 |
| 2026-04-27 | €61.30 | €61.30 | €58.50 | €60.30 | 717 |
| 2026-04-24 | €59.70 | €59.70 | €58.80 | €59.50 | 603 |
| 2026-04-23 | €58.40 | €59.00 | €56.30 | €56.60 | 1,201 |
| 2026-04-22 | €61.80 | €61.80 | €60.50 | €60.80 | 230 |
| 2026-04-21 | €60.70 | €63.20 | €60.60 | €62.80 | 315 |
| 2026-04-20 | €55.50 | €56.50 | €55.50 | €59.20 | 13 |
| 2026-04-17 | €59.20 | €60.00 | €56.80 | €57.00 | 1,745 |
| 2026-04-16 | €57.80 | €58.60 | €57.30 | €58.10 | 519 |
| 2026-04-15 | €50.90 | €53.40 | €50.80 | €54.20 | 730 |
| 2026-04-14 | €52.20 | €53.80 | €51.90 | €51.80 | 1,608 |
| 2026-04-13 | €48.65 | €51.00 | €48.50 | €51.40 | 978 |
| 2026-04-10 | €50.80 | €50.90 | €48.95 | €49.45 | 295 |
| 2026-04-09 | €57.20 | €57.20 | €50.30 | €50.50 | 263 |
| 2026-04-08 | €57.50 | €58.10 | €55.70 | €56.40 | 2,940 |
| 2026-04-07 | €57.90 | €57.90 | €57.90 | €56.20 | 1 |
| 2026-04-02 | €59.74 | €59.74 | €59.74 | €59.45 | 33 |
| 2026-04-01 | €59.47 | €60.05 | €57.85 | €59.84 | 12 |
| 2026-03-31 | €58.08 | €59.73 | €58.08 | €58.79 | 37 |
| 2026-03-30 | €56.81 | €58.48 | €56.33 | €59.16 | 363 |
| 2026-03-27 | €58.68 | €58.68 | €58.68 | €58.68 | 0 |
| 2026-03-26 | €57.39 | €58.14 | €57.39 | €58.68 | 95 |
| 2026-03-25 | €59.95 | €60.68 | €59.35 | €57.74 | 740 |
| 2026-03-24 | €58.65 | €58.67 | €58.65 | €59.61 | 235 |
| 2026-03-23 | €63.84 | €63.91 | €63.82 | €63.10 | 294 |
| 2026-03-20 | €64.45 | €64.49 | €63.76 | €64.48 | 249 |
| 2026-03-19 | €63.51 | €64.18 | €63.50 | €63.76 | 253 |
| 2026-03-18 | €65.19 | €65.19 | €64.77 | €63.96 | 74 |
| 2026-03-17 | €65.45 | €65.45 | €65.45 | €65.45 | 0 |
| 2026-03-16 | €66.18 | €66.56 | €65.96 | €65.45 | 209 |
| 2026-03-13 | €63.46 | €64.93 | €63.46 | €64.42 | 114 |
| 2026-03-12 | €68.28 | €68.28 | €68.28 | €65.28 | 41 |
| 2026-03-11 | €67.56 | €67.56 | €67.35 | €64.66 | 14 |
| 2026-03-10 | €71.27 | €71.27 | €67.00 | €68.58 | 64 |
| 2026-03-09 | €70.09 | €70.72 | €70.09 | €69.74 | 266 |
| 2026-03-06 | €71.84 | €72.08 | €69.73 | €71.69 | 171 |
| 2026-03-05 | €66.85 | €67.34 | €66.85 | €69.73 | 543 |
| 2026-03-04 | €66.93 | €67.51 | €66.93 | €66.60 | 766 |
| 2026-03-03 | €62.27 | €62.60 | €61.52 | €65.51 | 601 |
| 2026-03-02 | €62.39 | €64.19 | €62.11 | €62.17 | 685 |
| 2026-02-27 | €65.45 | €65.92 | €63.28 | €63.20 | 187 |
| 2026-02-26 | €62.45 | €68.65 | €62.45 | €67.02 | 125 |
| 2026-02-25 | €60.33 | €60.71 | €60.33 | €61.45 | 100 |
| 2026-02-24 | €59.00 | €61.82 | €59.00 | €60.25 | 1,170 |
| 2026-02-23 | €64.58 | €64.58 | €59.29 | €59.54 | 697 |
| 2026-02-20 | €68.79 | €68.79 | €66.32 | €66.32 | 619 |
| 2026-02-19 | €71.69 | €71.69 | €70.00 | €69.66 | 103 |
| 2026-02-18 | €69.32 | €71.00 | €69.32 | €70.56 | 51 |
| 2026-02-17 | €71.74 | €72.20 | €68.68 | €68.65 | 883 |
| 2026-02-16 | €80.21 | €80.21 | €74.68 | €67.91 | 55 |
| 2026-02-13 | €72.86 | €73.90 | €72.01 | €72.92 | 287 |
| 2026-02-12 | €73.74 | €73.88 | €73.18 | €71.19 | 1,420 |
| 2026-02-11 | €79.79 | €79.79 | €72.61 | €72.61 | 2,287 |
| 2026-02-10 | €76.91 | €80.74 | €75.51 | €79.64 | 1,419 |
| 2026-02-09 | €79.26 | €79.26 | €75.95 | €77.42 | 1,620 |
| 2026-02-06 | €84.65 | €86.21 | €78.80 | €81.81 | 2,513 |
| 2026-02-05 | €90.00 | €90.00 | €87.91 | €88.50 | 336 |
| 2026-02-04 | €89.01 | €92.55 | €85.28 | €91.44 | 690 |
| 2026-02-03 | €96.65 | €96.65 | €88.00 | €86.75 | 332 |
| 2026-02-02 | €96.93 | €96.93 | €96.93 | €99.90 | 1 |
| 2026-01-30 | €100.32 | €102.66 | €100.32 | €100.16 | 279 |
| 2026-01-29 | €99.05 | €101.00 | €97.00 | €98.39 | 1,611 |
| 2026-01-28 | €112.52 | €116.06 | €111.72 | €113.74 | 188 |
| 2026-01-27 | €115.00 | €115.00 | €110.24 | €110.88 | 835 |
| 2026-01-26 | €111.70 | €116.12 | €111.70 | €114.46 | 265 |
| 2026-01-23 | €110.86 | €111.50 | €109.94 | €110.48 | 26 |
| 2026-01-22 | €106.20 | €108.88 | €105.22 | €107.52 | 221 |
| 2026-01-21 | €102.22 | €104.18 | €101.84 | €103.96 | 406 |
| 2026-01-20 | €101.58 | €101.58 | €99.90 | €102.26 | 88 |
| 2026-01-19 | €107.04 | €107.04 | €100.00 | €110.00 | 3 |
| 2026-01-16 | €111.46 | €111.46 | €105.00 | €105.76 | 224 |
| 2026-01-15 | €114.00 | €114.74 | €113.50 | €113.42 | 207 |
| 2026-01-14 | €118.30 | €118.30 | €114.80 | €115.56 | 348 |
| 2026-01-13 | €124.38 | €124.38 | €119.00 | €119.94 | 149 |
| 2026-01-12 | €125.30 | €126.38 | €123.32 | €127.26 | 398 |
| 2026-01-09 | €128.22 | €128.86 | €124.00 | €124.96 | 297 |
| 2026-01-08 | €135.56 | €135.56 | €130.00 | €128.62 | 430 |
| 2026-01-07 | €135.66 | €137.24 | €135.66 | €137.52 | 119 |
| 2026-01-06 | €135.06 | €135.18 | €135.06 | €135.86 | 102 |
| 2026-01-05 | €133.84 | €133.84 | €133.84 | €130.62 | 5 |
| 2026-01-02 | €139.18 | €139.18 | €139.18 | €133.42 | 34 |
| 2025-12-30 | €140.02 | €140.02 | €140.02 | €140.02 | 0 |
| 2025-12-29 | €140.02 | €140.02 | €140.02 | €140.02 | 0 |
| 2025-12-23 | €140.02 | €140.02 | €140.02 | €140.02 | 0 |
| 2025-12-22 | €138.56 | €138.56 | €138.56 | €140.02 | 44 |
| 2025-12-19 | €138.22 | €138.22 | €138.22 | €135.52 | 23 |
| 2025-12-18 | €140.70 | €140.70 | €140.70 | €141.16 | 73 |
| 2025-12-17 | €139.28 | €139.38 | €139.28 | €138.68 | 113 |
| 2025-12-16 | €135.00 | €135.00 | €135.00 | €135.00 | 0 |
| 2025-12-15 | €134.54 | €134.54 | €134.52 | €135.00 | 133 |
| 2025-12-12 | €138.04 | €138.04 | €138.04 | €138.04 | 0 |
| 2025-12-11 | €138.04 | €138.04 | €138.04 | €138.04 | 0 |
| 2025-12-10 | €138.04 | €138.04 | €138.04 | €138.04 | 0 |
| 2025-12-09 | €138.32 | €138.32 | €138.32 | €138.04 | 59 |
| 2025-12-08 | €137.16 | €137.52 | €137.16 | €137.98 | 62 |
| 2025-12-05 | €137.32 | €141.14 | €137.32 | €139.90 | 58 |
| 2025-12-04 | €134.60 | €134.60 | €134.60 | €132.84 | 70 |
| 2025-12-03 | €132.48 | €132.48 | €132.30 | €132.72 | 120 |
| 2025-12-02 | €137.04 | €137.04 | €132.26 | €133.20 | 4 |
| 2025-12-01 | €129.30 | €129.30 | €129.30 | €130.98 | 77 |
| 2025-11-28 | €128.56 | €128.56 | €128.56 | €129.86 | 13 |
| 2025-11-27 | €122.36 | €122.36 | €122.36 | €122.36 | 0 |
| 2025-11-26 | €122.36 | €122.36 | €122.36 | €122.36 | 0 |
| 2025-11-25 | €122.36 | €122.36 | €122.36 | €122.36 | 0 |
| 2025-11-24 | €122.36 | €122.36 | €122.36 | €122.36 | 0 |
| 2025-11-21 | €124.22 | €124.22 | €124.22 | €122.36 | 65 |
| 2025-11-20 | €127.54 | €127.54 | €127.54 | €127.54 | 0 |
| 2025-11-19 | €127.54 | €127.54 | €127.54 | €127.54 | 0 |
| 2025-11-18 | €127.54 | €127.54 | €127.54 | €127.54 | 0 |
| 2025-11-17 | €127.18 | €127.18 | €127.18 | €127.54 | 6 |
| 2025-11-14 | €129.04 | €129.04 | €129.04 | €132.78 | 175 |
| 2025-11-13 | €133.06 | €133.06 | €133.06 | €133.06 | 0 |
| 2025-11-12 | €136.12 | €136.12 | €136.12 | €133.06 | 105 |
| 2025-11-11 | €136.88 | €136.88 | €136.88 | €136.88 | 0 |
| 2025-11-10 | €138.70 | €138.70 | €134.10 | €136.88 | 342 |
| 2025-11-07 | €133.84 | €133.84 | €133.84 | €133.84 | 0 |
| 2025-11-06 | €136.74 | €136.74 | €135.00 | €133.84 | 131 |
| 2025-11-05 | €143.82 | €143.82 | €142.44 | €142.14 | 119 |
| 2025-11-04 | €143.00 | €143.00 | €141.98 | €141.84 | 37 |
| 2025-11-03 | €140.60 | €150.00 | €140.60 | €148.78 | 32 |
| 2025-10-31 | €145.92 | €146.18 | €142.50 | €146.60 | 250 |
| 2025-10-30 | €141.50 | €141.50 | €141.50 | €141.50 | 0 |
| 2025-10-29 | €141.50 | €141.50 | €141.50 | €141.50 | 0 |
| 2025-10-28 | €141.50 | €141.50 | €141.50 | €141.50 | 0 |
| 2025-10-27 | €141.50 | €141.50 | €141.50 | €141.50 | 0 |
| 2025-10-24 | €142.44 | €142.44 | €142.44 | €141.50 | 10 |
| 2025-10-23 | €145.02 | €145.02 | €145.02 | €142.18 | 20 |
| 2025-10-22 | €146.46 | €147.00 | €146.46 | €145.50 | 61 |
| 2025-10-21 | €134.84 | €139.00 | €134.84 | €142.94 | 106 |
| 2025-10-20 | €130.46 | €130.46 | €130.46 | €130.46 | 0 |
| 2025-10-17 | €130.46 | €130.46 | €130.46 | €130.46 | 0 |
| 2025-10-16 | €130.46 | €130.46 | €130.46 | €130.46 | 0 |
| 2025-10-15 | €135.62 | €136.00 | €130.48 | €130.46 | 47 |
| 2025-10-14 | €127.88 | €127.88 | €127.88 | €127.88 | 0 |
| 2025-10-13 | €126.82 | €126.82 | €126.82 | €127.88 | 20 |
| 2025-10-10 | €129.06 | €129.06 | €129.06 | €129.06 | 0 |
| 2025-10-09 | €129.04 | €129.04 | €128.88 | €129.06 | 175 |