ATEME SA (FRA:AYD)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:AYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jun 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jun 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Jun 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.10% | - |
| Jun 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | - |
| Jun 9, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.32% | - |
| Jun 8, 2026 | 12.40 | 12.95 | 12.40 | 12.95 | 12.95 | -0.77% | 454 |
| Jun 5, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.35% | - |
| Jun 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.56% | - |
| Jun 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% | 8 |
| 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% | - |