ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 12.05
-0.30 (-2.43%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:AYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| Aug 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.66% | - |
| Aug 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | - |
| Aug 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Aug 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jul 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Jul 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Jul 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.40% | - |
| Jul 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.53% | - |
| Jul 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | - |
| Jul 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | - |
| Jul 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jul 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Jul 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | - |
| Jul 14, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Jul 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.59% | - |
| Jul 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 8.19% | - |
| Jul 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.93% | - |
| Jul 8, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Jul 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.37% | - |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Jul 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.61% | - |
| Jul 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | - |
| Jul 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Jun 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Jun 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jun 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.55% | - |
| Jun 24, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | - |
| Jun 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.95% | - |
| Jun 22, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.05% | - |
| Jun 19, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | - |
| Jun 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | - |