ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
Sep 4, 2025, 1:54 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 6.00 | -0.33% | 4,078 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -3.53% | 4,699 |
| Sep 1, 2025 | 6.30 | 6.34 | 5.98 | 6.24 | 6.24 | -0.95% | 4,037 |
| Aug 29, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -2.48% | 7,842 |
| Aug 28, 2025 | 5.96 | 6.46 | 5.96 | 6.46 | 6.46 | 8.03% | 7,494 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.82 | 5.98 | 5.98 | 1.36% | 7,453 |
| Aug 26, 2025 | 6.32 | 6.32 | 5.90 | 5.90 | 5.90 | -5.14% | 7,329 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | -1.58% | 2,326 |
| Aug 22, 2025 | 6.26 | 6.34 | 6.24 | 6.32 | 6.32 | 0.96% | 1,409 |
| Aug 21, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | -2.19% | 4,470 |
| Aug 20, 2025 | 6.40 | 6.48 | 6.40 | 6.40 | 6.40 | - | 2,097 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 8,020 |
| Aug 18, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 3.17% | 5,081 |
| Aug 15, 2025 | 6.30 | 6.40 | 6.24 | 6.30 | 6.30 | 1.29% | 1,492 |
| Aug 14, 2025 | 6.26 | 6.32 | 6.14 | 6.22 | 6.22 | 0.32% | 6,509 |
| Aug 13, 2025 | 6.00 | 6.24 | 6.00 | 6.20 | 6.20 | 3.33% | 7,628 |
| Aug 12, 2025 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 3,308 |
| Aug 11, 2025 | 5.98 | 6.00 | 5.82 | 5.98 | 5.98 | 3.46% | 11,244 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 0.70% | 4,974 |
| Aug 7, 2025 | 5.70 | 5.86 | 5.70 | 5.74 | 5.74 | 0.70% | 3,248 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.04% | 1,463 |
| Aug 5, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 4.73% | 3,556 |
| Aug 4, 2025 | 5.80 | 5.86 | 5.50 | 5.50 | 5.50 | -5.17% | 14,747 |
| 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 |