ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 10.90
+0.30 (2.83%)
May 14, 2026, 5:35 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.60 | 10.75 | 10.25 | 10.60 | 10.60 | 1.44% | 11,874 |
| May 12, 2026 | 10.70 | 10.70 | 10.10 | 10.45 | 10.45 | -0.95% | 22,155 |
| May 11, 2026 | 10.80 | 10.90 | 10.55 | 10.55 | 10.55 | -2.31% | 8,009 |
| May 8, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.41% | 6,087 |
| May 7, 2026 | 10.45 | 10.90 | 10.45 | 10.65 | 10.65 | 2.40% | 18,793 |
| May 6, 2026 | 10.40 | 10.60 | 10.25 | 10.40 | 10.40 | 1.46% | 4,595 |
| May 5, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | 1.49% | 8,557 |
| May 4, 2026 | 10.25 | 10.60 | 10.10 | 10.10 | 10.10 | 1.00% | 8,322 |
| Apr 30, 2026 | 10.50 | 10.75 | 10.00 | 10.00 | 10.00 | -3.38% | 23,503 |
| Apr 29, 2026 | 10.20 | 10.70 | 10.10 | 10.35 | 10.35 | 2.99% | 10,788 |
| Apr 28, 2026 | 10.30 | 10.50 | 10.05 | 10.05 | 10.05 | -4.29% | 9,446 |
| Apr 27, 2026 | 10.00 | 10.80 | 9.94 | 10.50 | 10.50 | 5.00% | 19,784 |
| Apr 24, 2026 | 10.25 | 10.35 | 9.90 | 10.00 | 10.00 | -0.99% | 26,139 |
| Apr 23, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 11,513 |
| Apr 22, 2026 | 10.50 | 11.00 | 10.50 | 10.60 | 10.60 | 1.44% | 19,173 |
| Apr 21, 2026 | 10.00 | 10.85 | 9.96 | 10.45 | 10.45 | 5.56% | 39,249 |
| Apr 20, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | -1.49% | 16,855 |
| Apr 17, 2026 | 10.30 | 10.30 | 9.82 | 10.05 | 10.05 | -0.50% | 18,849 |
| Apr 16, 2026 | 9.76 | 10.10 | 9.74 | 10.10 | 10.10 | 3.48% | 9,239 |
| Apr 15, 2026 | 9.80 | 10.20 | 9.60 | 9.76 | 9.76 | 0.83% | 26,022 |
| Apr 14, 2026 | 9.58 | 9.92 | 9.58 | 9.68 | 9.68 | 2.33% | 23,999 |
| Apr 13, 2026 | 9.18 | 9.46 | 9.18 | 9.46 | 9.46 | 3.28% | 29,117 |
| Apr 10, 2026 | 9.28 | 9.30 | 9.06 | 9.16 | 9.16 | -2.14% | 10,809 |
| Apr 9, 2026 | 9.20 | 9.46 | 8.98 | 9.36 | 9.36 | 0.65% | 28,610 |
| Apr 8, 2026 | 9.00 | 9.50 | 8.96 | 9.30 | 9.30 | 6.41% | 17,871 |
| Apr 7, 2026 | 9.66 | 9.74 | 8.70 | 8.74 | 8.74 | -8.19% | 34,613 |
| Apr 2, 2026 | 9.64 | 9.78 | 9.14 | 9.52 | 9.52 | -3.64% | 19,065 |
| Apr 1, 2026 | 10.30 | 10.40 | 9.72 | 9.88 | 9.88 | -2.66% | 19,291 |
| Mar 31, 2026 | 10.60 | 11.00 | 10.10 | 10.15 | 10.15 | - | 39,367 |
| Mar 30, 2026 | 9.86 | 10.40 | 9.80 | 10.15 | 10.15 | 5.29% | 45,121 |
| Mar 27, 2026 | 9.04 | 9.80 | 9.00 | 9.64 | 9.64 | 7.11% | 33,847 |
| Mar 26, 2026 | 9.96 | 10.10 | 9.00 | 9.00 | 9.00 | -5.66% | 101,389 |
| Mar 25, 2026 | 9.04 | 9.70 | 9.04 | 9.54 | 9.54 | 8.41% | 51,137 |
| Mar 24, 2026 | 8.54 | 9.38 | 8.44 | 8.80 | 8.80 | 4.51% | 51,800 |
| Mar 23, 2026 | 8.20 | 8.56 | 7.94 | 8.42 | 8.42 | 8.79% | 54,447 |
| Mar 20, 2026 | 8.16 | 8.16 | 7.58 | 7.74 | 7.74 | -2.76% | 31,796 |
| Mar 19, 2026 | 7.50 | 8.08 | 7.42 | 7.96 | 7.96 | 6.13% | 19,888 |
| Mar 18, 2026 | 6.96 | 7.70 | 6.82 | 7.50 | 7.50 | 7.14% | 35,328 |
| Mar 17, 2026 | 6.96 | 7.00 | 6.82 | 7.00 | 7.00 | 0.57% | 12,205 |
| Mar 16, 2026 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | 4.19% | 7,274 |
| Mar 13, 2026 | 6.78 | 6.80 | 6.68 | 6.68 | 6.68 | -2.34% | 2,149 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | -2.01% | 2,406 |
| Mar 11, 2026 | 6.90 | 7.00 | 6.80 | 6.98 | 6.98 | -0.29% | 7,178 |
| Mar 10, 2026 | 6.90 | 7.00 | 6.88 | 7.00 | 7.00 | 1.16% | 15,120 |
| Mar 9, 2026 | 6.90 | 7.00 | 6.64 | 6.92 | 6.92 | 1.76% | 15,141 |
| Mar 6, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 4,159 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.74% | 7,466 |
| Mar 4, 2026 | 6.96 | 7.00 | 6.82 | 6.96 | 6.96 | 0.87% | 12,860 |
| Mar 3, 2026 | 6.12 | 7.00 | 6.12 | 6.90 | 6.90 | 12.75% | 49,399 |
| Mar 2, 2026 | 6.30 | 6.38 | 6.06 | 6.12 | 6.12 | -6.42% | 9,987 |