ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 5.80
-0.06 (-1.02%)
Aug 1, 2025, 4:55 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -1.02% | 8,362 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.82 | 5.86 | 5.86 | 1.03% | 1,715 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 2,948 |
| Jul 29, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | 3.15% | 9,909 |
| Jul 28, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 8.33% | 11,325 |
| Jul 25, 2025 | 5.26 | 5.40 | 5.24 | 5.28 | 5.28 | -2.94% | 5,393 |
| Jul 24, 2025 | 5.40 | 5.56 | 5.40 | 5.44 | 5.44 | 2.26% | 2,305 |
| Jul 23, 2025 | 5.38 | 5.46 | 5.30 | 5.32 | 5.32 | -0.75% | 15,742 |
| Jul 22, 2025 | 5.30 | 5.46 | 5.30 | 5.36 | 5.36 | 1.13% | 24,895 |
| Jul 21, 2025 | 5.26 | 5.36 | 5.26 | 5.30 | 5.30 | 0.76% | 7,658 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.26 | 5.26 | 5.26 | -6.74% | 23,183 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.50 | 5.64 | 5.64 | -1.05% | 25,574 |
| Jul 16, 2025 | 5.62 | 5.70 | 5.50 | 5.70 | 5.70 | 1.42% | 27,517 |
| Jul 15, 2025 | 5.64 | 5.70 | 5.54 | 5.62 | 5.62 | -0.35% | 8,151 |
| Jul 14, 2025 | 5.56 | 5.64 | 5.50 | 5.64 | 5.64 | 2.55% | 5,320 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 1.10% | 5,729 |
| Jul 10, 2025 | 5.28 | 5.50 | 5.22 | 5.44 | 5.44 | 4.62% | 9,341 |
| Jul 9, 2025 | 5.20 | 5.26 | 5.10 | 5.20 | 5.20 | - | 6,858 |
| Jul 8, 2025 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 5,343 |
| Jul 7, 2025 | 5.00 | 5.10 | 4.95 | 5.10 | 5.10 | 5.15% | 6,436 |
| Jul 4, 2025 | 4.76 | 4.89 | 4.76 | 4.85 | 4.85 | 1.89% | 1,987 |
| Jul 3, 2025 | 4.60 | 4.83 | 4.60 | 4.76 | 4.76 | -1.45% | 6,145 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.62 | 4.83 | 4.83 | -3.40% | 13,472 |
| Jul 1, 2025 | 4.89 | 5.26 | 4.70 | 5.00 | 5.00 | 7.30% | 26,564 |
| Jun 30, 2025 | 4.20 | 4.80 | 4.15 | 4.66 | 4.66 | 16.50% | 27,646 |
| Jun 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,388 |
| Jun 26, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 706 |
| Jun 25, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.25% | 714 |
| Jun 24, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 1,341 |
| Jun 23, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 8,683 |
| Jun 20, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 144 |
| Jun 19, 2025 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 0.50% | 1,737 |
| Jun 18, 2025 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.74% | 3,307 |
| Jun 17, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 220 |
| Jun 16, 2025 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | -0.98% | 1,680 |
| Jun 13, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | - | 391 |
| Jun 12, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 378 |
| Jun 11, 2025 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | -1.46% | 1,522 |
| Jun 10, 2025 | 4.19 | 4.19 | 4.10 | 4.11 | 4.11 | -2.14% | 158 |
| Jun 9, 2025 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | -0.24% | 681 |
| Jun 6, 2025 | 4.21 | 4.29 | 4.20 | 4.21 | 4.21 | 2.18% | 2,720 |
| Jun 5, 2025 | 4.10 | 4.29 | 4.06 | 4.12 | 4.12 | 1.48% | 2,613 |
| Jun 4, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.73% | 276 |
| Jun 3, 2025 | 4.08 | 4.09 | 3.99 | 4.09 | 4.09 | -0.24% | 31,842 |
| Jun 2, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 254 |
| May 30, 2025 | 4.09 | 4.09 | 3.98 | 4.04 | 4.04 | 0.75% | 2,011 |
| May 29, 2025 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | -0.74% | 140 |
| May 28, 2025 | 4.01 | 4.07 | 3.98 | 4.04 | 4.04 | 0.50% | 3,522 |
| May 27, 2025 | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | -1.23% | 3,500 |
| May 26, 2025 | 4.00 | 4.07 | 3.99 | 4.07 | 4.07 | 1.75% | 2,605 |