ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 11.10
+0.05 (0.45%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:AYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 250 |
| Oct 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Oct 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Oct 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.79% | - |
| Oct 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Oct 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Oct 14, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Oct 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Oct 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Oct 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.62% | - |
| Oct 8, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Oct 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.93% | - |
| Oct 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.81% | - |
| Oct 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.73% | - |
| Oct 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | - |
| Sep 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.32% | - |
| Sep 25, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Sep 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | - |
| Sep 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.82% | - |
| Sep 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Sep 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | - |
| Sep 16, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 6.52% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.35% | - |
| Sep 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% | - |
| Sep 11, 2026 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 4.24% | 250 |
| Sep 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.45% | - |
| Sep 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.52% | - |
| Sep 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | - |
| Sep 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.30% | - |
| Sep 1, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.82% | - |
| Aug 31, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.89% | - |
| Aug 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Aug 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.43% | - |
| Aug 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65% | - |
| Aug 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | - |
| Aug 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Aug 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% | - |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Aug 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Aug 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.23% | - |