ATEME SA (BST:AYD)
Germany · Delayed Price · Currency is EUR 11.20
+0.15 (1.36%)
At close: Oct 9, 2026
BST:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% | - |
| Oct 8, 2026 | 11.40 | 11.45 | 10.95 | 11.05 | 11.05 | -3.49% | - |
| Oct 7, 2026 | 11.55 | 11.70 | 11.35 | 11.45 | 11.45 | -0.87% | - |
| Oct 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.53% | - |
| Oct 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Oct 2, 2026 | 12.35 | 12.50 | 11.95 | 12.00 | 12.00 | -3.23% | 1,020 |
| Oct 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.50% | - |
| Sep 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | - |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 25, 2026 | 13.10 | 13.25 | 12.45 | 13.00 | 13.00 | -0.76% | 1,131 |
| Sep 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Sep 22, 2026 | 12.75 | 13.35 | 12.55 | 13.25 | 13.25 | 3.52% | 500 |
| Sep 21, 2026 | 12.25 | 12.95 | 12.10 | 12.80 | 12.80 | 5.79% | 5 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.90% | - |
| Sep 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Sep 15, 2026 | 11.30 | 12.25 | 11.20 | 12.25 | 12.25 | 8.89% | - |
| Sep 14, 2026 | 11.90 | 11.90 | 11.25 | 11.25 | 11.25 | -5.86% | - |
| Sep 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.85% | - |
| Sep 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Sep 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Sep 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% | - |
| Sep 4, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.45% | - |
| Sep 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Sep 2, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.72% | - |
| Aug 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.58% | - |
| Aug 28, 2026 | 12.65 | 12.75 | 12.50 | 12.65 | 12.65 | 4.55% | 682 |
| Aug 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | - |
| Aug 25, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65% | - |
| Aug 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | - |
| Aug 21, 2026 | 11.85 | 12.10 | 11.75 | 11.95 | 11.95 | 0.84% | - |
| Aug 20, 2026 | 11.70 | 11.85 | 11.45 | 11.85 | 11.85 | 1.28% | 904 |
| Aug 19, 2026 | 11.80 | 12.00 | 11.65 | 11.70 | 11.70 | -1.68% | - |
| Aug 18, 2026 | 12.20 | 12.30 | 11.85 | 11.90 | 11.90 | -2.86% | - |
| Aug 17, 2026 | 12.30 | 12.45 | 12.15 | 12.25 | 12.25 | -0.41% | 66 |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.23% | - |
| Aug 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.53% | - |
| Aug 12, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| 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% | - |