Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 4.040
+0.020 (0.50%)
Aug 27, 2026, 4:00 PM CET
BME:ATSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.02 | 4.02 | - | 50 |
| Aug 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 1,000 |
| Aug 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 17, 2026 | 4.06 | 4.06 | 4.06 | 4.04 | 4.04 | - | 100 |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 113 |
| Aug 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 575 |
| Aug 10, 2026 | 4.04 | 4.04 | 4.04 | 4.02 | 4.02 | - | 1 |
| Aug 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 230 |
| Aug 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 519 |
| Aug 5, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 697 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,210 |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 159 |
| Jul 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 27, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 1,790 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.04 | 4.00 | 4.00 | - | 1 |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,250 |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 319 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 3,080 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.04 | 4.06 | 4.06 | - | 182 |
| Jul 16, 2026 | 4.08 | 4.08 | 4.08 | 4.06 | 4.06 | - | 7 |
| Jul 15, 2026 | 4.08 | 4.08 | 4.08 | 4.06 | 4.06 | - | 175,001 |
| Jul 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 200 |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 200 |
| Jul 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.06 | 4.06 | - | 1 |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 1,374 |
| Jul 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 2,811 |
| Jul 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,400 |
| Jun 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 1,149 |
| Jun 29, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.91% | 4,893 |
| Jun 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 25, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | 501 |
| Jun 24, 2026 | 4.14 | 4.14 | 4.14 | 4.16 | 4.16 | - | 72 |
| Jun 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 701 |
| Jun 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 1,225 |
| Jun 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |