ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 6.32
+0.02 (0.32%)
At close: Nov 28, 2025
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Nov 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Nov 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.25% | - |
| Nov 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Nov 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.43% | - |
| Nov 20, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.22% | - |
| Nov 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.81% | - |
| Nov 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.16% | - |
| Nov 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.79% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 13, 2025 | 6.44 | 6.90 | 6.44 | 6.90 | 6.90 | 4.55% | 6,398 |
| Nov 12, 2025 | 6.36 | 6.62 | 6.36 | 6.60 | 6.60 | 5.77% | 1,550 |
| Nov 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 15.13% | - |
| Nov 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.86% | - |
| Nov 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Nov 6, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -6.55% | - |
| Nov 5, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.17% | 206 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Oct 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Oct 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Oct 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | - |
| Oct 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Oct 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.49% | - |
| Oct 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Oct 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| Oct 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.60% | - |
| Oct 21, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 1.83% | 269 |
| Oct 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Oct 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Oct 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Oct 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Oct 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.75% | - |
| Oct 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Oct 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Oct 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.96% | - |
| Oct 6, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -2.38% | 108 |
| Oct 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 13.51% | - |
| Oct 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Oct 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.99% | - |
| Sep 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.69% | - |
| Sep 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10.86% | - |
| Sep 26, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -8.25% | - |
| Sep 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.30% | - |
| Sep 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.47% | - |
| Sep 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |