ATEME SA (BST:AYD)
Germany · Delayed Price · Currency is EUR 7.72
+0.32 (4.32%)
At close: Mar 19, 2026
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.14% | - |
| Mar 17, 2026 | 6.74 | 6.90 | 6.72 | 6.78 | 6.78 | 0.30% | - |
| Mar 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Mar 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Mar 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Mar 10, 2026 | 6.90 | 6.94 | 6.80 | 6.90 | 6.90 | -0.29% | - |
| Mar 9, 2026 | 6.44 | 6.94 | 6.40 | 6.92 | 6.92 | 4.22% | 179 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.62 | 6.64 | 6.64 | -0.30% | 929 |
| Mar 5, 2026 | 6.84 | 6.92 | 6.62 | 6.66 | 6.66 | -4.86% | - |
| Mar 4, 2026 | 6.64 | 7.00 | 6.64 | 7.00 | 7.00 | 4.79% | - |
| Mar 3, 2026 | 6.00 | 6.92 | 5.98 | 6.68 | 6.68 | 10.60% | - |
| Mar 2, 2026 | 6.28 | 6.28 | 6.02 | 6.04 | 6.04 | -4.73% | - |
| Feb 27, 2026 | 6.44 | 6.52 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Feb 26, 2026 | 6.54 | 6.60 | 6.40 | 6.46 | 6.46 | -1.22% | - |
| Feb 25, 2026 | 6.52 | 6.68 | 6.52 | 6.54 | 6.54 | 0.31% | - |
| Feb 24, 2026 | 6.50 | 6.60 | 6.50 | 6.52 | 6.52 | -2.69% | - |
| Feb 23, 2026 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 3.08% | - |
| Feb 20, 2026 | 6.36 | 6.60 | 6.36 | 6.50 | 6.50 | 2.20% | - |
| Feb 19, 2026 | 6.34 | 6.52 | 6.34 | 6.36 | 6.36 | - | - |
| Feb 18, 2026 | 6.32 | 6.50 | 6.32 | 6.36 | 6.36 | 0.63% | - |
| Feb 17, 2026 | 6.82 | 6.92 | 6.30 | 6.32 | 6.32 | -7.60% | - |
| Feb 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.26% | - |
| Feb 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Feb 12, 2026 | 7.44 | 7.46 | 7.34 | 7.34 | 7.34 | -1.61% | - |
| Feb 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Feb 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Feb 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.07% | - |
| Feb 6, 2026 | 7.82 | 8.10 | 7.70 | 7.74 | 7.74 | -1.28% | - |
| Feb 5, 2026 | 8.04 | 8.12 | 7.84 | 7.84 | 7.84 | -2.97% | - |
| Feb 4, 2026 | 8.04 | 8.26 | 8.00 | 8.08 | 8.08 | 0.25% | - |
| Feb 3, 2026 | 8.04 | 8.18 | 8.00 | 8.06 | 8.06 | 0.25% | - |
| Feb 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 16.18% | - |
| Jan 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jan 29, 2026 | 6.86 | 7.02 | 6.64 | 7.02 | 7.02 | 2.03% | - |
| Jan 28, 2026 | 6.94 | 7.10 | 6.82 | 6.88 | 6.88 | -0.58% | - |
| Jan 27, 2026 | 6.94 | 7.06 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Jan 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Jan 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Jan 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jan 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.33% | - |
| Jan 20, 2026 | 6.88 | 7.02 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Jan 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Jan 16, 2026 | 6.68 | 6.94 | 6.68 | 6.88 | 6.88 | 2.99% | - |
| Jan 15, 2026 | 6.86 | 6.92 | 6.62 | 6.68 | 6.68 | -2.62% | - |
| Jan 14, 2026 | 6.86 | 7.00 | 6.82 | 6.86 | 6.86 | 0.59% | - |
| Jan 13, 2026 | 6.86 | 6.96 | 6.82 | 6.82 | 6.82 | -0.87% | - |
| Jan 12, 2026 | 6.80 | 7.20 | 6.80 | 6.88 | 6.88 | 0.88% | - |
| Jan 9, 2026 | 6.70 | 6.92 | 6.70 | 6.82 | 6.82 | 1.19% | - |
| Jan 8, 2026 | 6.82 | 6.82 | 6.72 | 6.74 | 6.74 | -1.46% | - |