Ateam Holdings Co., Ltd. (FRA:88A)
Germany · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
Last updated: Feb 20, 2026, 8:02 AM CET
Ateam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Jan 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -2.26% | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -2.21% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 2.26% | - |
| Jan 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.75% | - |
| Jan 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | - |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -1.46% | 100 |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 0.74% | - |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 0.74% | - |
| Jan 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 0.75% | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | - |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Jan 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 0.75% | - |
| Jan 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 0.75% | - |
| Jan 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | 0.76% | - |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 0.76% | - |
| Jan 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -0.76% | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -0.75% | - |
| Dec 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | 4.72% | - |
| Dec 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 3.25% | - |
| Dec 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -1.60% | - |
| Dec 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 2.46% | - |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -2.38% | - |
| Dec 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 0.75% | - |