Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 4.260
+0.040 (0.95%)
Aug 8, 2025, 4:00 PM CET
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.95% | 3,278 |
| Aug 7, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 1,750 |
| Aug 6, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -1.40% | 2,891 |
| Aug 5, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.88% | 3,780 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | 364 |
| Aug 1, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 561 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | 1,981 |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 1,517 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 23, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.96% | 3,397 |
| Jul 22, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 1,211 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 2,103 |
| Jul 18, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 1,597 |
| Jul 17, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -2.79% | 4,850 |
| Jul 16, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 1,518 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.84% | 1,619 |
| Jul 14, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 3.33% | 2,293 |
| Jul 11, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -0.47% | 2,099 |
| Jul 10, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 3.43% | 2,850 |
| Jul 9, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 2,060 |
| Jul 8, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 4.12% | 8,294 |
| Jul 7, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.04% | 2,720 |
| Jul 4, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.59% | 3,830 |
| Jul 3, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.07% | 4,442 |
| Jul 2, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | 2,800 |
| Jul 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 30, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.06% | 1,140 |
| Jun 27, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 25 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 46 |
| Jun 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 2,440 |
| Jun 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 37 |
| Jun 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 20, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | - | 96 |
| Jun 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 12, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | 3,050 |
| Jun 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 2,521 |
| Jun 10, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | 318 |
| Jun 9, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 2,665 |
| Jun 6, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | 6,740 |
| Jun 5, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.10% | 2,440 |
| Jun 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 2,459 |
| Jun 3, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -1.09% | 1,365 |
| Jun 2, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.10% | 2,454 |