ATEME SA (BST:AYD)
Germany · Delayed Price · Currency is EUR 11.85
-0.20 (-1.66%)
At close: Aug 10, 2026
BST:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.66% | - |
| Aug 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | - |
| Aug 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | - |
| Aug 4, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.32% | - |
| Aug 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Jul 31, 2026 | 12.20 | 12.25 | 11.80 | 12.25 | 12.25 | 3.81% | 2,005 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Jul 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.90% | - |
| Jul 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.51% | - |
| Jul 24, 2026 | 12.95 | 13.25 | 12.80 | 13.05 | 13.05 | 0.38% | 319 |
| Jul 23, 2026 | 13.45 | 13.50 | 12.75 | 13.00 | 13.00 | -4.06% | 429 |
| Jul 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.12% | - |
| Jul 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.47% | - |
| Jul 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | - |
| Jul 17, 2026 | 11.70 | 12.85 | 11.30 | 12.65 | 12.65 | 8.58% | 99 |
| Jul 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.92% | - |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.88% | - |
| Jul 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | - |
| Jul 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | - |
| Jul 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 8.19% | - |
| Jul 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.93% | - |
| Jul 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Jul 6, 2026 | 12.60 | 12.60 | 11.70 | 12.10 | 12.10 | -1.63% | 572 |
| Jul 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jul 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.86% | - |
| Jul 1, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.66% | - |
| Jun 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | - |
| Jun 29, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Jun 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.27% | - |
| Jun 25, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.26% | - |
| Jun 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.62% | - |
| Jun 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Jun 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Jun 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Jun 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | - |
| Jun 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jun 16, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.54% | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Jun 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jun 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | - |
| Jun 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.71% | - |
| Jun 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | - |
| Jun 8, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Jun 5, 2026 | 12.85 | 13.15 | 12.45 | 12.55 | 12.55 | -3.09% | 1,868 |
| Jun 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | - |
| Jun 3, 2026 | 13.55 | 13.60 | 12.65 | 12.65 | 12.65 | -6.64% | 1,700 |
| Jun 2, 2026 | 13.65 | 13.85 | 13.50 | 13.55 | 13.55 | -1.09% | 1,109 |