ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 6.60
+0.16 (2.48%)
At close: Feb 20, 2026
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 2.48% | 5,331 |
| Feb 19, 2026 | 6.44 | 6.58 | 6.36 | 6.44 | 6.44 | -1.23% | 4,865 |
| Feb 18, 2026 | 6.50 | 6.66 | 6.40 | 6.52 | 6.52 | -2.40% | 7,933 |
| Feb 17, 2026 | 6.92 | 6.98 | 6.38 | 6.68 | 6.68 | -4.57% | 30,227 |
| Feb 16, 2026 | 7.34 | 7.34 | 6.90 | 7.00 | 7.00 | -4.89% | 17,376 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | -1.87% | 1,577 |
| Feb 12, 2026 | 7.48 | 7.64 | 7.40 | 7.50 | 7.50 | - | 8,623 |
| Feb 11, 2026 | 7.60 | 7.66 | 7.50 | 7.50 | 7.50 | -2.09% | 3,431 |
| Feb 10, 2026 | 7.68 | 7.70 | 7.66 | 7.66 | 7.66 | -0.26% | 3,142 |
| Feb 9, 2026 | 7.80 | 7.84 | 7.60 | 7.68 | 7.68 | -1.54% | 7,114 |
| Feb 6, 2026 | 8.20 | 8.20 | 7.74 | 7.80 | 7.80 | -4.88% | 5,432 |
| Feb 5, 2026 | 8.10 | 8.28 | 7.96 | 8.20 | 8.20 | - | 6,696 |
| Feb 4, 2026 | 8.26 | 8.40 | 8.18 | 8.20 | 8.20 | -0.73% | 10,928 |
| Feb 3, 2026 | 8.20 | 8.30 | 8.04 | 8.26 | 8.26 | 0.73% | 11,999 |
| Feb 2, 2026 | 7.80 | 8.26 | 7.20 | 8.20 | 8.20 | 14.21% | 50,258 |
| Jan 30, 2026 | 7.10 | 7.18 | 6.82 | 7.18 | 7.18 | - | 10,491 |
| Jan 29, 2026 | 7.00 | 7.18 | 6.64 | 7.18 | 7.18 | 3.76% | 14,236 |
| Jan 28, 2026 | 7.14 | 7.16 | 6.92 | 6.92 | 6.92 | -3.62% | 6,717 |
| Jan 27, 2026 | 7.18 | 7.18 | 7.00 | 7.18 | 7.18 | 0.84% | 4,110 |
| Jan 26, 2026 | 7.20 | 7.20 | 7.00 | 7.12 | 7.12 | 0.28% | 3,888 |
| Jan 23, 2026 | 7.18 | 7.24 | 7.00 | 7.10 | 7.10 | 0.28% | 17,158 |
| Jan 22, 2026 | 7.16 | 7.20 | 6.98 | 7.08 | 7.08 | 0.28% | 9,348 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | -0.56% | 2,093 |
| Jan 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 1,050 |
| Jan 19, 2026 | 7.10 | 7.18 | 7.00 | 7.10 | 7.10 | -0.84% | 3,406 |
| Jan 16, 2026 | 6.92 | 7.18 | 6.91 | 7.16 | 7.16 | 3.77% | 4,186 |
| Jan 15, 2026 | 6.82 | 7.00 | 6.82 | 6.90 | 6.90 | -1.15% | 8,275 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.94 | 6.98 | 6.98 | 0.58% | 996 |
| Jan 13, 2026 | 6.96 | 7.00 | 6.94 | 6.94 | 6.94 | 0.58% | 2,347 |
| Jan 12, 2026 | 7.20 | 7.28 | 6.90 | 6.90 | 6.90 | 0.88% | 22,961 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -0.87% | 7,324 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.76 | 6.90 | 6.90 | - | 1,983 |
| Jan 7, 2026 | 6.92 | 6.98 | 6.86 | 6.90 | 6.90 | - | 4,433 |
| Jan 6, 2026 | 7.06 | 7.06 | 6.78 | 6.90 | 6.90 | -1.71% | 14,490 |
| Jan 5, 2026 | 7.00 | 7.10 | 7.00 | 7.02 | 7.02 | 0.29% | 4,777 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 6,624 |
| Dec 31, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | 2,666 |
| Dec 30, 2025 | 7.10 | 7.10 | 6.92 | 7.08 | 7.08 | 1.43% | 2,711 |
| Dec 29, 2025 | 7.50 | 7.66 | 6.76 | 6.98 | 6.98 | -8.64% | 26,612 |
| Dec 24, 2025 | 7.20 | 7.66 | 7.20 | 7.64 | 7.64 | 5.23% | 11,669 |
| Dec 23, 2025 | 6.76 | 7.40 | 6.76 | 7.26 | 7.26 | 7.40% | 21,363 |
| Dec 22, 2025 | 6.70 | 6.80 | 6.60 | 6.76 | 6.76 | 0.90% | 5,998 |
| Dec 19, 2025 | 6.60 | 6.70 | 6.40 | 6.70 | 6.70 | 3.40% | 10,842 |
| Dec 18, 2025 | 6.60 | 6.64 | 6.46 | 6.48 | 6.48 | -1.22% | 5,153 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.56 | 6.56 | 6.56 | 0.31% | 2,176 |
| Dec 16, 2025 | 6.62 | 6.72 | 6.50 | 6.54 | 6.54 | -0.91% | 19,527 |
| Dec 15, 2025 | 6.58 | 6.68 | 6.52 | 6.60 | 6.60 | 1.54% | 5,348 |
| Dec 12, 2025 | 6.52 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 2,353 |
| Dec 11, 2025 | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | -0.90% | 806 |
| Dec 10, 2025 | 6.44 | 6.64 | 6.44 | 6.64 | 6.64 | 2.15% | 4,262 |