Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 12.16
-0.06 (-0.49%)
At close: Sep 30, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | 19 |
| Sep 26, 2025 | 12.16 | 12.22 | 12.16 | 12.22 | 12.22 | - | 19 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% | 401 |
| Sep 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.97% | 401 |
| Sep 23, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 12.40 | 0.65% | 401 |
| Sep 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.91% | 8 |
| Sep 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% | 8 |
| Sep 18, 2025 | 12.36 | 12.76 | 12.36 | 12.76 | 12.76 | 4.59% | 8 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 56 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% | 56 |
| Sep 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.33% | 56 |
| Sep 12, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% | 56 |
| Sep 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% | 56 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.67% | 56 |
| Sep 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 56 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 56 |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 56 |
| Sep 4, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | 12.10 | 2.02% | 56 |
| Sep 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | 30 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% | 30 |
| Sep 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% | 30 |
| Aug 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.33% | 30 |
| Aug 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% | 30 |
| Aug 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.65% | 30 |
| Aug 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.98% | 30 |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.66% | 30 |
| Aug 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | 30 |
| Aug 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.83% | 30 |
| Aug 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.83% | 30 |
| Aug 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.68% | 30 |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.68% | 30 |
| Aug 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.85% | 30 |
| Aug 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.01% | 30 |
| Aug 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% | 30 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.02% | 30 |
| Aug 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% | 30 |
| Aug 8, 2025 | 11.82 | 11.84 | 11.82 | 11.84 | 11.84 | -0.84% | 30 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% | 1 |
| Aug 6, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.40% | 1 |
| Aug 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.85% | 1 |
| Aug 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.83% | 1 |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% | 1 |
| Jul 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 120 |
| Jul 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | 120 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% | 120 |
| Jul 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 120 |
| Jul 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% | 120 |
| Jul 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.99% | 120 |
| Jul 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% | 120 |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% | 120 |