ATEME SA (EPA:ATEME)
France · Delayed Price · Currency is EUR 12.05
-0.45 (-3.60%)
Oct 2, 2026, 5:35 PM CET
ATEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.50 | 12.55 | 12.00 | 12.05 | 12.05 | -3.60% | 21,271 |
| Oct 1, 2026 | 12.75 | 12.75 | 12.45 | 12.50 | 12.50 | -2.72% | 9,573 |
| Sep 30, 2026 | 12.90 | 13.05 | 12.85 | 12.85 | 12.85 | -0.39% | 17,625 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | 9,109 |
| Sep 28, 2026 | 12.75 | 13.00 | 12.65 | 12.80 | 12.80 | 0.39% | 11,230 |
| Sep 25, 2026 | 13.45 | 13.45 | 12.65 | 12.75 | 12.75 | -2.30% | 4,789 |
| Sep 24, 2026 | 13.25 | 13.25 | 12.90 | 13.05 | 13.05 | - | 12,016 |
| Sep 23, 2026 | 13.35 | 13.48 | 13.00 | 13.05 | 13.05 | - | 20,901 |
| Sep 22, 2026 | 13.00 | 13.20 | 12.80 | 13.05 | 13.05 | 1.56% | 20,553 |
| Sep 21, 2026 | 12.65 | 13.00 | 12.50 | 12.85 | 12.85 | 4.05% | 23,202 |
| Sep 18, 2026 | 12.50 | 12.60 | 12.05 | 12.35 | 12.35 | 0.82% | 7,803 |
| Sep 17, 2026 | 12.45 | 12.70 | 12.25 | 12.25 | 12.25 | -1.21% | 22,769 |
| Sep 16, 2026 | 12.40 | 12.75 | 12.40 | 12.40 | 12.40 | - | 7,961 |
| Sep 15, 2026 | 11.55 | 12.40 | 11.40 | 12.40 | 12.40 | 6.44% | 15,695 |
| Sep 14, 2026 | 12.05 | 12.05 | 11.30 | 11.65 | 11.65 | -2.92% | 35,760 |
| Sep 11, 2026 | 13.15 | 13.30 | 11.95 | 12.00 | 12.00 | -0.83% | 48,284 |
| Sep 10, 2026 | 11.85 | 12.30 | 11.85 | 12.10 | 12.10 | 2.54% | 9,021 |
| Sep 9, 2026 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 11,947 |
| Sep 8, 2026 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | -2.44% | 16,529 |
| Sep 7, 2026 | 12.90 | 12.90 | 12.20 | 12.30 | 12.30 | -2.77% | 11,553 |
| Sep 4, 2026 | 12.45 | 13.30 | 12.45 | 12.65 | 12.65 | 2.02% | 24,838 |
| Sep 3, 2026 | 12.65 | 12.65 | 12.30 | 12.40 | 12.40 | -0.80% | 3,776 |
| Sep 2, 2026 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -0.79% | 8,482 |
| Sep 1, 2026 | 13.30 | 13.30 | 12.60 | 12.60 | 12.60 | -3.82% | 10,076 |
| Aug 31, 2026 | 12.80 | 13.45 | 12.65 | 13.10 | 13.10 | 4.80% | 19,269 |
| Aug 28, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | 2.46% | 8,607 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.05 | 12.20 | 12.20 | 0.41% | 4,434 |
| Aug 26, 2026 | 12.45 | 12.50 | 12.05 | 12.15 | 12.15 | -3.19% | 11,268 |
| Aug 25, 2026 | 12.35 | 12.80 | 12.35 | 12.55 | 12.55 | 1.62% | 7,471 |
| Aug 24, 2026 | 12.20 | 12.35 | 12.00 | 12.35 | 12.35 | 1.65% | 6,503 |
| Aug 21, 2026 | 12.10 | 12.20 | 11.90 | 12.15 | 12.15 | 1.67% | 12,293 |
| Aug 20, 2026 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | 0.84% | 6,422 |
| Aug 19, 2026 | 12.10 | 12.10 | 11.70 | 11.85 | 11.85 | -1.25% | 10,970 |
| Aug 18, 2026 | 12.30 | 12.45 | 11.85 | 12.00 | 12.00 | -3.23% | 13,785 |
| Aug 17, 2026 | 12.40 | 12.55 | 12.30 | 12.40 | 12.40 | - | 8,286 |
| Aug 14, 2026 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | 0.81% | 6,909 |
| Aug 13, 2026 | 12.35 | 12.50 | 12.10 | 12.30 | 12.30 | 0.41% | 10,508 |
| Aug 12, 2026 | 12.30 | 12.40 | 12.25 | 12.25 | 12.25 | 0.82% | 7,656 |
| Aug 11, 2026 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | 1.25% | 3,173 |
| Aug 10, 2026 | 12.20 | 12.60 | 11.80 | 12.00 | 12.00 | -1.64% | 51,760 |
| Aug 7, 2026 | 12.05 | 12.20 | 12.00 | 12.20 | 12.20 | 1.24% | 4,005 |
| Aug 6, 2026 | 12.10 | 12.15 | 11.95 | 12.05 | 12.05 | -0.41% | 9,498 |
| Aug 5, 2026 | 12.35 | 12.45 | 12.05 | 12.10 | 12.10 | -1.63% | 6,724 |
| Aug 4, 2026 | 12.05 | 12.50 | 12.05 | 12.30 | 12.30 | 2.07% | 11,130 |
| Aug 3, 2026 | 12.00 | 12.20 | 11.80 | 12.05 | 12.05 | 0.42% | 8,884 |
| Jul 31, 2026 | 12.10 | 12.35 | 11.90 | 12.00 | 12.00 | 0.84% | 19,628 |
| Jul 30, 2026 | 11.80 | 12.05 | 11.75 | 11.90 | 11.90 | 0.85% | 13,684 |
| Jul 29, 2026 | 12.35 | 12.35 | 11.75 | 11.80 | 11.80 | -4.45% | 13,191 |
| Jul 28, 2026 | 12.50 | 12.70 | 12.00 | 12.35 | 12.35 | -1.59% | 22,204 |
| Jul 27, 2026 | 13.20 | 13.20 | 12.55 | 12.55 | 12.55 | -3.46% | 8,574 |