ATEME SA (LON:0QVW)
London · Delayed Price · Currency is GBP · Price in EUR 10.00
+0.30 (3.09%)
Mar 30, 2026, 9:18 AM GMT
LON:0QVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 5.90% | 18 |
| Mar 26, 2026 | 9.96 | 10.00 | 9.12 | 9.16 | 9.16 | -5.57% | 1,948 |
| Mar 25, 2026 | 9.40 | 9.70 | 9.38 | 9.70 | 9.70 | 9.23% | 1,548 |
| Mar 24, 2026 | 8.90 | 9.00 | 8.82 | 8.88 | 8.88 | 7.51% | 515 |
| Mar 23, 2026 | 8.20 | 8.30 | 8.18 | 8.26 | 8.26 | 4.56% | 314 |
| Mar 19, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 13.83% | 27 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3.58% | 1 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | 1 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.72 | 6.72 | 6.72 | -2.89% | 29 |
| Mar 4, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 1 |
| Mar 3, 2026 | 6.98 | 6.98 | 6.14 | 6.92 | 6.92 | 3.90% | 2,054 |
| Feb 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | 1 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 100 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.48% | 1 |
| Feb 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.26% | 95 |
| Feb 19, 2026 | 6.44 | 6.54 | 6.36 | 6.36 | 6.36 | -2.15% | 18 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 260 |
| Feb 16, 2026 | 7.34 | 7.34 | 7.00 | 7.00 | 7.00 | -6.67% | 536 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 13 |
| Feb 12, 2026 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -1.84% | 808 |
| Feb 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% | 1 |
| Feb 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 139 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.66 | 7.66 | 7.66 | -5.43% | 76 |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% | 14 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.24 | 8.24 | 8.24 | 1.23% | 131 |
| Feb 3, 2026 | 8.28 | 8.28 | 8.14 | 8.14 | 8.14 | 0.25% | 111 |
| Feb 2, 2026 | 7.58 | 8.12 | 7.52 | 8.12 | 8.12 | 15.01% | 857 |
| Jan 30, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.56% | 181 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 21 |
| Jan 28, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 0.56% | 3 |
| Jan 27, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 1.14% | 127 |
| Jan 21, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -0.56% | 11 |
| Jan 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.67% | - |
| Jan 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | - |
| Jan 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | 127 |
| Jan 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | 24 |
| Jan 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jan 5, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -1.13% | 3 |
| Jan 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Dec 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.72% | 100 |
| Dec 30, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -8.64% | 1 |
| Dec 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 500 |
| Dec 24, 2025 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | 4.09% | 1,043 |
| Dec 23, 2025 | 6.80 | 7.34 | 6.80 | 7.34 | 7.34 | 8.58% | 9 |
| Dec 22, 2025 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | 5.30% | 141 |
| Dec 19, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.73% | 154 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Dec 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 200 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | 75 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 3 |