ATEME SA (LON:0QVW)
London · Delayed Price · Currency is GBP · Price in EUR 5.82
+0.00 (0.07%)
At close: Jul 31, 2025
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 0.07% | 271 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | 0.62% | 1,926 |
| Jul 29, 2025 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | 5.09% | 15 |
| Jul 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 50 |
| Jul 24, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 1.85% | 180 |
| Jul 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | 5 |
| Jul 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | 277 |
| Jul 21, 2025 | 5.26 | 5.36 | 5.26 | 5.30 | 5.30 | -8.30% | 377 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.48% | 89 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.44% | 68 |
| Jul 14, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1.83% | 105 |
| Jul 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1 |
| Jul 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.81% | 39 |
| Jul 9, 2025 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | 3.20% | 174 |
| Jul 8, 2025 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 330 |
| Jul 7, 2025 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | 4.31% | 17 |
| Jul 4, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 5.87% | 3 |
| Jul 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.76% | - |
| Jul 2, 2025 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -7.12% | 360 |
| Jul 1, 2025 | 4.89 | 5.20 | 4.70 | 5.20 | 5.20 | 12.80% | 719 |
| Jun 30, 2025 | 4.46 | 4.80 | 4.46 | 4.61 | 4.61 | 13.83% | 858 |
| Jun 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | - |
| Jun 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 11 |
| Jun 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | 2 |
| May 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | 8 |
| May 19, 2025 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | -10.89% | 20 |
| Apr 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.18% | - |
| Apr 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.40% | 980 |
| Apr 16, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | 13.30% | 6 |
| Apr 10, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | 1.30% | 1,200 |
| Apr 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.99% | 124 |
| Mar 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 20 |
| Mar 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.55% | 20 |
| Mar 3, 2025 | 4.31 | 4.34 | 4.31 | 4.31 | 4.31 | 6.16% | 19 |
| Feb 25, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -3.56% | 6 |
| Feb 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.18% | 2 |
| Feb 14, 2025 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | 5.37% | 213 |
| Feb 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 4 |
| Feb 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 2 |
| Feb 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | 2 |
| Feb 3, 2025 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 2.17% | 214 |
| Jan 31, 2025 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -29.66% | 32 |