ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 13.50
-0.25 (-1.82%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | -1.08% | 746 |
| Jun 1, 2026 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | -0.36% | 502 |
| May 29, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% | 8 |
| May 28, 2026 | 13.25 | 14.05 | 13.25 | 14.05 | 14.05 | 5.24% | 731 |
| May 27, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.20% | - |
| May 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.75% | - |
| May 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| May 22, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -5.10% | 250 |
| May 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | - |
| May 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 5.19% | - |
| May 19, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| May 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 8.45% | - |
| May 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| May 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.90% | - |
| May 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| May 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| May 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| May 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| May 6, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.45% | 443 |
| May 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.11% | - |
| May 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.07% | - |
| Apr 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | - |
| Apr 29, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 1.94% | 1,626 |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.89% | - |
| Apr 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.29% | - |
| Apr 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -3.83% | - |
| Apr 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| Apr 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.82% | - |
| Apr 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% | - |
| Apr 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.29% | - |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Apr 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.23% | - |
| Apr 14, 2026 | 9.34 | 9.90 | 9.34 | 9.90 | 9.90 | 11.49% | 382 |
| Apr 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.99% | - |
| Apr 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Apr 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Apr 8, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.00% | - |
| Apr 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.52% | - |
| Apr 2, 2026 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | -4.83% | 4 |
| Apr 1, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 1.00% | 1,230 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5.57% | - |
| Mar 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 5.54% | - |
| 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% | - |