ATEME SA (LON:0QVW)
London · Delayed Price · Currency is GBP · Price in EUR 7.48
-0.14 (-1.84%)
Feb 12, 2026, 4:26 PM GMT
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.10% | 1,562 |
| Dec 1, 2025 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 2.15% | 83 |
| Nov 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.62% | 2 |
| Nov 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | 2 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 2 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | 7 |
| Nov 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.46% | 15 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | 1 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -5.37% | 108 |
| Nov 17, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -0.59% | 1,824 |
| Nov 14, 2025 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | -1.75% | 70 |
| Nov 13, 2025 | 6.86 | 7.00 | 6.82 | 6.86 | 6.86 | 3.94% | 394 |
| Nov 12, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 1.85% | 269 |
| Nov 11, 2025 | 6.40 | 6.58 | 6.39 | 6.48 | 6.48 | 1.25% | 71 |
| Nov 10, 2025 | 6.50 | 7.18 | 6.22 | 6.40 | 6.40 | 20.75% | 1,062 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 31 |
| Nov 6, 2025 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -2.58% | 6 |
| Oct 31, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -0.37% | 132 |
| Oct 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.81% | 2 |
| Oct 28, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -1.07% | 13 |