Atea ASA (FRA:MKL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.5612.5612.5612.56-0.16%-
Oct 22, 202512.5412.5412.5412.54-3.12%66
Oct 21, 202512.1612.1612.1612.16-0.16%66
Oct 20, 202512.1412.1412.1412.14-0.33%66
Oct 17, 202512.1012.1012.1012.10--0.98%66
Oct 16, 202512.2412.2412.2212.22-0.66%100
Oct 15, 202512.1412.1412.1412.14--0.16%-
Oct 14, 202512.1612.1612.1612.16--0.49%81
Oct 13, 202512.2212.2212.2212.22--0.49%81
Oct 10, 202512.2812.2812.2812.28--2.07%81
Oct 9, 202512.5412.5412.5412.54-3.29%-
Oct 8, 202512.1412.1412.1412.14--2.10%81
Oct 7, 202512.2612.4012.2612.40-1.47%81
Oct 6, 202512.2212.2212.2212.22-0.49%-
Oct 3, 202512.1612.1612.1612.16--2.56%19
Oct 2, 202512.4812.4812.4812.48-2.30%-
Oct 1, 202512.2012.2012.2012.20-0.33%-
Sep 30, 202512.1612.1612.1612.16--0.49%19
Sep 29, 202512.2212.2212.2212.22---
Sep 26, 202512.1612.2212.1612.22--19
Sep 25, 202512.2212.2212.2212.22--0.49%-
Sep 24, 202512.2812.2812.2812.28--0.97%-
Sep 23, 202512.2612.4012.2612.40-0.65%401
Sep 22, 202512.3212.3212.3212.32--1.91%-
Sep 19, 202512.5612.5612.5612.56--1.57%8
Sep 18, 202512.3612.7612.3612.76-4.59%8
Sep 17, 202512.2012.2012.2012.20--0.81%56
Sep 16, 202512.3012.3012.3012.30-0.16%56
Sep 15, 202512.2812.2812.2812.28-0.33%56
Sep 12, 202512.2412.2412.2412.24--0.16%56
Sep 11, 202512.2612.2612.2612.26--0.33%-
Sep 10, 202512.3012.3012.3012.30-2.67%56
Sep 9, 202511.9811.9811.9811.98--0.17%-
Sep 8, 202512.0012.0012.0012.00--56
Sep 5, 202512.0012.0012.0012.00--0.83%56
Sep 4, 202511.8612.1011.8612.10-2.02%56
Sep 3, 202511.8611.8611.8611.86--0.17%30
Sep 2, 202511.8811.8811.8811.88-0.34%30
Sep 1, 202511.8411.8411.8411.84--0.17%30
Aug 29, 202511.8611.8611.8611.86--1.33%30
Aug 28, 202512.0212.0212.0212.02-0.84%30
Aug 27, 202511.9211.9211.9211.92--1.65%30
Aug 26, 202512.1212.1212.1212.12--0.98%-
Aug 25, 202512.2412.2412.2412.24-0.66%-
Aug 22, 202512.1612.1612.1612.16-0.33%30
Aug 21, 202512.1212.1212.1212.12-0.83%30
Aug 20, 202512.0212.0212.0212.02--0.83%30
Aug 19, 202512.1212.1212.1212.12-1.68%30
Aug 18, 202511.9211.9211.9211.92-0.68%30
Aug 15, 202511.8411.8411.8411.84-0.85%30