ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 6.50
+0.12 (1.88%)
Last updated: Feb 23, 2026, 8:12 AM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Feb 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Feb 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -7.33% | - |
| Feb 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -6.06% | - |
| Feb 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Feb 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% | - |
| Feb 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.33% | - |
| Feb 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Feb 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.58% | - |
| Feb 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.77% | - |
| Feb 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.23% | - |
| Feb 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.81% | - |
| Feb 4, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.96% | 1,230 |
| Feb 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 16.76% | - |
| Feb 2, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Jan 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Jan 28, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.29% | 300 |
| Jan 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% | - |
| Jan 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Jan 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.74% | - |
| Jan 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Jan 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jan 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jan 13, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.89% | - |
| Jan 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.16% | - |
| Jan 8, 2026 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 4.19% | 1 |
| Jan 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.02% | - |
| Jan 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Jan 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% | - |
| Jan 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Dec 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.94% | - |
| Dec 29, 2025 | 7.34 | 7.34 | 7.00 | 7.10 | 7.10 | 2.01% | 515 |
| Dec 23, 2025 | 6.64 | 6.96 | 6.64 | 6.96 | 6.96 | 1.46% | 81 |
| Dec 22, 2025 | 6.44 | 6.86 | 6.44 | 6.86 | 6.86 | 7.52% | 140 |
| Dec 19, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.91% | - |
| Dec 16, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 1.55% | 412 |
| Dec 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Dec 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | - |
| Dec 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% | - |
| Dec 9, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2.22% | - |
| Dec 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |