Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 4.260
0.00 (0.00%)
Jun 5, 2026, 4:00 PM CET
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 994 |
| Jun 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 2, 2026 | 4.28 | 4.28 | 4.28 | 4.26 | 4.26 | - | 34 |
| Jun 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1,176 |
| May 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 20 |
| May 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 4,500 |
| May 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 2,155 |
| May 26, 2026 | 4.26 | 4.26 | 4.26 | 4.24 | 4.24 | - | 21 |
| May 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 298 |
| May 22, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 1,959 |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| May 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4,300 |
| May 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| May 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,158 |
| May 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 1,390 |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,150 |
| 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% | 4,620 |
| May 6, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.89% | 2,937 |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1,125 |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 2,400 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 1,237 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| 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% | 1,129 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 251 |
| 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% | 226 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 1,391 |
| Apr 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 7,228 |
| 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% | 1,151 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.32 | 4.32 | - | 3 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 3,166 |
| Apr 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 730 |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | 366 |
| Mar 27, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 1,150 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 588 |
| Mar 25, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 2,283 |