Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain · Delayed Price · Currency is EUR 3.560
-0.200 (-5.32%)
Oct 27, 2026, 4:00 PM CET
BME:ATSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -5.32% | 4,619 |
| Oct 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 1,500 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 2,077 |
| Oct 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 200 |
| Oct 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 15, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 2,030 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 6, 2026 | 3.82 | 3.82 | 3.82 | 3.80 | 3.80 | - | 14 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 615 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 1,472 |
| Oct 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 1,500 |
| Sep 30, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 2,119 |
| Sep 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 502 |
| Sep 25, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -2.03% | 2,504 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 1,525 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1,515 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 137 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | 76 |
| Sep 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| 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 |