Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 12.54
+0.38 (3.12%)
Last updated: Oct 22, 2025, 8:01 AM CET
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | 0.16% | - |
| Oct 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 3.12% | 66 |
| Oct 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | 0.16% | 66 |
| Oct 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | 0.33% | 66 |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.98% | 66 |
| Oct 16, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | - | 0.66% | 100 |
| Oct 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -0.16% | - |
| Oct 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.49% | 81 |
| Oct 13, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.49% | 81 |
| Oct 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -2.07% | 81 |
| Oct 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 3.29% | - |
| Oct 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -2.10% | 81 |
| Oct 7, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | - | 1.47% | 81 |
| Oct 6, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | 0.49% | - |
| Oct 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | -2.56% | 19 |
| Oct 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | 2.30% | - |
| Oct 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.33% | - |
| Sep 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.49% | 19 |
| Sep 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | - | - |
| Sep 26, 2025 | 12.16 | 12.22 | 12.16 | 12.22 | - | - | 19 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.49% | - |
| Sep 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.97% | - |
| Sep 23, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | - | 0.65% | 401 |
| Sep 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -1.91% | - |
| Sep 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -1.57% | 8 |
| Sep 18, 2025 | 12.36 | 12.76 | 12.36 | 12.76 | - | 4.59% | 8 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | 56 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.16% | 56 |
| Sep 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | 0.33% | 56 |
| Sep 12, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | -0.16% | 56 |
| Sep 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | -0.33% | - |
| Sep 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2.67% | 56 |
| Sep 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | -0.17% | - |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 56 |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.83% | 56 |
| Sep 4, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | - | 2.02% | 56 |
| Sep 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -0.17% | 30 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | 0.34% | 30 |
| Sep 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | -0.17% | 30 |
| Aug 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -1.33% | 30 |
| Aug 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | 0.84% | 30 |
| Aug 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | - | -1.65% | 30 |
| Aug 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | -0.98% | - |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | 0.66% | - |
| Aug 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | 0.33% | 30 |
| Aug 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | 0.83% | 30 |
| Aug 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | -0.83% | 30 |
| Aug 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | 1.68% | 30 |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | - | 0.68% | 30 |
| Aug 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | 0.85% | 30 |