ATEME SA (BST:AYD)
Germany · Delayed Price · Currency is EUR 12.15
+0.55 (4.74%)
At close: May 19, 2026
BST:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 15, 2026 | 10.65 | 11.65 | 10.65 | 11.60 | 11.60 | 7.91% | 130 |
| May 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | - |
| May 13, 2026 | 10.35 | 10.65 | 10.25 | 10.60 | 10.60 | 2.91% | 2 |
| May 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | - |
| May 11, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| May 8, 2026 | 10.55 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | - |
| May 7, 2026 | 10.35 | 10.80 | 10.30 | 10.50 | 10.50 | 1.45% | 10 |
| May 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| May 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | - |
| Apr 30, 2026 | 10.30 | 10.60 | 9.90 | 9.96 | 9.96 | -2.35% | - |
| Apr 29, 2026 | 10.05 | 10.55 | 10.05 | 10.20 | 10.20 | 1.49% | - |
| Apr 28, 2026 | 10.30 | 10.45 | 10.05 | 10.05 | 10.05 | -2.90% | - |
| Apr 27, 2026 | 9.80 | 10.75 | 9.78 | 10.35 | 10.35 | 5.18% | - |
| Apr 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.09% | - |
| Apr 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.29% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | - |
| Apr 21, 2026 | 9.82 | 10.70 | 9.80 | 10.35 | 10.35 | 5.61% | 1,000 |
| Apr 20, 2026 | 9.64 | 9.90 | 9.64 | 9.80 | 9.80 | - | - |
| Apr 17, 2026 | 9.62 | 10.10 | 9.62 | 9.80 | 9.80 | 1.87% | 1,100 |
| Apr 16, 2026 | 9.60 | 9.94 | 9.58 | 9.62 | 9.62 | 0.42% | - |
| Apr 15, 2026 | 9.58 | 9.90 | 9.54 | 9.58 | 9.58 | -0.42% | - |
| Apr 14, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.00% | - |
| Apr 13, 2026 | 8.82 | 9.44 | 8.82 | 9.34 | 9.34 | 4.01% | - |
| Apr 10, 2026 | 9.24 | 9.24 | 8.94 | 8.98 | 8.98 | -0.66% | - |
| Apr 9, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Apr 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.78% | - |
| Apr 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.11% | - |
| Apr 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02% | - |
| Mar 31, 2026 | 10.05 | 10.85 | 9.96 | 10.15 | 10.15 | 1.91% | - |
| Mar 30, 2026 | 9.52 | 10.20 | 9.50 | 9.96 | 9.96 | 4.84% | - |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Mar 26, 2026 | 9.32 | 10.00 | 8.84 | 9.00 | 9.00 | -4.26% | 4,724 |
| Mar 25, 2026 | 8.82 | 9.60 | 8.80 | 9.40 | 9.40 | 6.58% | - |
| Mar 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.50% | - |
| Mar 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 12.23% | - |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.59% | - |
| Mar 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.32% | - |
| 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% | - |