ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 10.05
-0.40 (-3.83%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |