Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
Oct 22, 2025, 4:00 PM CET
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 24,480 |
| Oct 21, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 1,739 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.92% | 2,888 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2,175 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 3,125 |
| Oct 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2,776 |
| Oct 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1,355 |
| Oct 13, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 2 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 2,149 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 17,400 |
| Oct 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | 400 |
| Oct 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 4,140 |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 3, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | 866 |
| Oct 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 460 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 2,228 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | 154 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 215 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 990 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,816 |
| Sep 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 216 |
| Sep 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - | - |
| Sep 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -1.38% | 1,390 |
| Sep 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | - | 30 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | - | 206 |
| Sep 11, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | - | 1,547 |
| Sep 10, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | 0.46% | 1,416 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.32 | -0.91% | 2,752 |
| Sep 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 100 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.46% | 215 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.34 | - | 9 |
| Sep 3, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | - | 1,490 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.46% | 1,395 |
| Sep 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 460 |
| Aug 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 64 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.92% | 210 |
| Aug 27, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | - | 1,519 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | -0.46% | 1,725 |
| Aug 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.46% | 291 |
| Aug 22, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | - | 1,482 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.32 | -0.91% | 3,654 |
| Aug 20, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | - | 1,483 |
| Aug 19, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | - | 2,875 |
| Aug 18, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | 0.46% | 986 |
| Aug 15, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.34 | 0.93% | 923 |
| Aug 14, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.30 | 0.47% | 1,283 |