ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 9.02
-0.32 (-3.43%)
At close: Mar 27, 2026
FRA:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.43% | - |
| Mar 26, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 6.38% | - |
| Mar 25, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.52% | - |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 12.90% | - |
| Mar 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.12% | - |
| Mar 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.63% | - |
| Mar 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.00% | - |
| Mar 18, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.08% | - |
| Mar 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.20% | - |
| Mar 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Mar 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.77% | - |
| Mar 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| Mar 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.46% | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.69% | - |
| Mar 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.34% | - |
| Mar 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.01% | - |
| Mar 4, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 11.04% | - |
| Mar 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.78% | - |
| Mar 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.79% | - |
| Feb 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.22% | - |
| Feb 26, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Feb 25, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Feb 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.88% | - |
| 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 | - | - |