Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
May 18, 2026, 12:00 PM CET
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,768 |
| May 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 2,547 |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 2,300 |
| May 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 249 |
| May 7, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -2.25% | 4,750 |
| May 6, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.89% | 4,057 |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1,550 |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 2,687 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 1,239 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 1,256 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 480 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 22, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 226 |
| Apr 21, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 1.37% | 1,271 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 452 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 2,540 |
| Apr 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 8,382 |
| Apr 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 14, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 1,152 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 3 |
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 3 |
| Apr 9, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 3 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 3,170 |
| Apr 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 44,000 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 1,230 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 87 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | 501 |
| Mar 27, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 1,300 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 811 |
| Mar 25, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 3,465 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 242 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 198 |
| Mar 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 19, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 129 |
| Mar 18, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 2,586 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 2,360 |
| Mar 16, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 3,982 |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 177 |
| Mar 12, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 6 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 3,640 |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | 541 |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 5, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 141 |
| Mar 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 1,971 |