Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 11.98
-0.02 (-0.17%)
Last updated: Sep 9, 2025, 8:01 AM CET
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | -1.01% | 30 |
| Aug 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -0.34% | - |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1.02% | 30 |
| Aug 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | -0.51% | - |
| Aug 8, 2025 | 11.82 | 11.84 | 11.82 | 11.84 | - | -0.84% | 30 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | -0.17% | 1 |
| Aug 6, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 2.40% | 1 |
| Aug 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | - | -0.85% | 1 |
| Aug 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | -1.83% | 1 |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.99% | 1 |
| Jul 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | - | - |
| Jul 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | 1.00% | 120 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.33% | 120 |
| Jul 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | - | 120 |
| Jul 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | 0.17% | 120 |
| Jul 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | -0.99% | - |
| Jul 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | 1.00% | 120 |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | 0.33% | - |
| Jul 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | 0.17% | 120 |
| Jul 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -1.81% | 120 |
| Jul 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -4.25% | 120 |
| Jul 16, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | -2.90% | 120 |
| Jul 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.92% | 120 |
| Jul 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -1.37% | 120 |
| Jul 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 0.46% | 120 |
| Jul 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.15% | 120 |
| Jul 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 0.92% | - |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.72% | 120 |
| Jul 7, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | -0.31% | 120 |
| Jul 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | - | 120 |
| Jul 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | -2.88% | 120 |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -1.05% | - |