Atea ASA (FRA:MKL)
Germany · Delayed Price · Currency is EUR 12.12
0.00 (0.00%)
Last updated: Jul 31, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.99% | - |
| 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% | - |
| Jul 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | -0.15% | - |
| Jun 30, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | 2.14% | - |
| Jun 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.77% | 120 |
| Jun 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | 0.31% | - |
| Jun 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -0.77% | 120 |
| Jun 24, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -0.15% | - |
| Jun 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | -0.61% | - |
| Jun 20, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | 0.61% | 120 |
| Jun 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | -0.15% | - |
| Jun 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.62% | - |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.91% | 120 |
| Jun 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 0.92% | - |
| Jun 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.15% | - |
| Jun 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | 1.72% | 120 |
| Jun 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | -1.09% | 120 |
| Jun 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.16% | 120 |
| Jun 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -0.77% | 120 |
| Jun 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | 0.15% | 120 |
| Jun 5, 2025 | 12.94 | 12.96 | 12.94 | 12.96 | - | 2.53% | 120 |
| Jun 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | 0.32% | - |
| Jun 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1.12% | 300 |
| Jun 2, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | - | -2.04% | 300 |
| May 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | -0.47% | 300 |
| May 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | - | 300 |
| May 28, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | -0.47% | - |
| May 27, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | - | -0.77% | - |
| May 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | 0.94% | 300 |