ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 7.26
+0.50 (7.40%)
Dec 23, 2025, 5:35 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6.50 | 6.68 | 6.44 | 6.50 | 6.50 | 0.93% | 6,448 |
| Dec 8, 2025 | 6.48 | 6.64 | 6.44 | 6.44 | 6.44 | -0.92% | 10,055 |
| Dec 5, 2025 | 6.58 | 6.60 | 6.42 | 6.50 | 6.50 | 0.93% | 10,311 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | 1.26% | 2,334 |
| Dec 3, 2025 | 6.54 | 6.59 | 6.36 | 6.36 | 6.36 | -2.75% | 40,903 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -1.51% | 2,705 |
| Dec 1, 2025 | 6.88 | 6.88 | 6.60 | 6.64 | 6.64 | -0.30% | 2,669 |
| Nov 28, 2025 | 6.48 | 6.66 | 6.46 | 6.66 | 6.66 | 4.06% | 2,872 |
| Nov 27, 2025 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | -1.23% | 1,595 |
| Nov 26, 2025 | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | 1.89% | 3,741 |
| Nov 25, 2025 | 6.50 | 6.56 | 6.36 | 6.36 | 6.36 | -2.15% | 31,395 |
| Nov 24, 2025 | 6.40 | 6.58 | 6.34 | 6.50 | 6.50 | 3.17% | 6,289 |
| Nov 21, 2025 | 6.38 | 6.38 | 6.26 | 6.30 | 6.30 | -1.56% | 8,445 |
| Nov 20, 2025 | 6.56 | 6.80 | 6.32 | 6.40 | 6.40 | -1.54% | 12,685 |
| Nov 19, 2025 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 3.83% | 4,366 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.24 | 6.26 | 6.26 | -6.85% | 17,956 |
| Nov 17, 2025 | 6.90 | 6.94 | 6.70 | 6.72 | 6.72 | -2.61% | 14,553 |
| Nov 14, 2025 | 6.88 | 6.98 | 6.72 | 6.90 | 6.90 | 0.58% | 10,417 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.62 | 6.86 | 6.86 | 4.57% | 37,673 |
| Nov 12, 2025 | 6.50 | 6.62 | 6.46 | 6.56 | 6.56 | 2.18% | 19,369 |
| Nov 11, 2025 | 6.40 | 6.60 | 6.30 | 6.42 | 6.42 | 2.23% | 46,986 |
| Nov 10, 2025 | 7.18 | 7.42 | 6.12 | 6.28 | 6.28 | 17.16% | 85,261 |
| Nov 7, 2025 | 5.30 | 5.36 | 5.20 | 5.36 | 5.36 | 1.52% | 3,010 |
| Nov 6, 2025 | 5.30 | 5.30 | 5.18 | 5.28 | 5.28 | -0.75% | 2,159 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.18 | 5.32 | 5.32 | -2.92% | 5,190 |
| Nov 4, 2025 | 5.48 | 5.48 | 5.38 | 5.48 | 5.48 | -0.36% | 2,995 |
| Nov 3, 2025 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -1.08% | 3,013 |
| Oct 31, 2025 | 5.40 | 5.56 | 5.36 | 5.56 | 5.56 | - | 5,565 |
| Oct 30, 2025 | 5.42 | 5.60 | 5.42 | 5.56 | 5.56 | 2.96% | 1,773 |
| Oct 29, 2025 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -0.74% | 7,716 |
| Oct 28, 2025 | 5.56 | 5.60 | 5.44 | 5.44 | 5.44 | -2.16% | 2,107 |
| Oct 27, 2025 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | -0.71% | 1,533 |
| Oct 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 3,437 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.44 | 5.60 | 5.60 | 1.45% | 3,002 |
| Oct 22, 2025 | 5.50 | 5.60 | 5.46 | 5.52 | 5.52 | - | 14,010 |
| Oct 21, 2025 | 5.56 | 5.60 | 5.44 | 5.52 | 5.52 | -1.43% | 5,700 |
| Oct 20, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | - | 2,707 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.60 | - | 31,974 |
| Oct 16, 2025 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | 1.08% | 1,595 |
| Oct 15, 2025 | 5.74 | 5.76 | 5.52 | 5.54 | 5.54 | -2.81% | 14,324 |