Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 3.960
-0.020 (-0.50%)
Sep 16, 2026, 4:00 PM CET
BME:ATSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 2,779 |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 1,237 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 1,753 |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.06 | 4.06 | - | 54 |
| Sep 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 31, 2026 | 4.08 | 4.08 | 4.08 | 4.06 | 4.06 | - | 50 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,001 |
| Aug 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 1,088 |
| 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 |