ATEME SA (LON:0QVW)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 13.45
+0.50 (3.86%)
Nov 10, 2026, 2:36 PM GMT
LON:0QVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.00 | 14.00 | 13.20 | 13.45 | 13.45 | 3.86% | 151 |
| Nov 9, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 3.19% | 5 |
| Nov 6, 2026 | 12.15 | 12.70 | 12.15 | 12.55 | 12.55 | 5.02% | 27 |
| Nov 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.91% | 2 |
| Nov 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 364 |
| Oct 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 440 |
| Oct 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.93% | 21 |
| Oct 27, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 2.69% | 122 |
| Oct 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | 276 |
| Oct 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.81% | 1 |
| Oct 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.80% | 5,000 |
| Oct 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Oct 13, 2026 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | -1.76% | 100 |
| Oct 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 9, 2026 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| Oct 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | 16 |
| Oct 7, 2026 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -6.85% | 60 |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | 40 |
| Sep 28, 2026 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 1.17% | 115 |
| Sep 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Sep 22, 2026 | 12.80 | 13.20 | 12.80 | 13.15 | 13.15 | 1.54% | 14 |
| Sep 21, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.86% | 16 |
| Sep 18, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -2.37% | 88 |
| Sep 17, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 10.00% | 1 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -11.54% | 2 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 12 |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 38 |
| Sep 9, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | -7.25% | 14 |
| Sep 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | 250 |
| Sep 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | - |
| Sep 1, 2026 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | -3.36% | 3 |
| Aug 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 10.74% | 32 |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Aug 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | 95 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | - | 33 |
| Aug 18, 2026 | 12.40 | 12.40 | 11.95 | 11.95 | 11.95 | -2.05% | 4 |
| Aug 17, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.21% | - |
| Aug 14, 2026 | 12.10 | 12.45 | 12.10 | 12.35 | 12.35 | 3.78% | 123 |
| Aug 10, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -2.46% | 1,160 |
| Aug 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 195 |
| Aug 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | 25 |
| Aug 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | 6 |
| Jul 30, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -5.91% | 3 |
| Jul 27, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -4.15% | 3 |
| Jul 22, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 26 |
| Jul 20, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 5.98% | 6 |
| Jul 17, 2026 | 12.30 | 12.80 | 12.30 | 12.55 | 12.55 | 7.26% | 81 |
| Jul 15, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.90% | 171 |
| Jul 13, 2026 | 12.03 | 12.05 | 12.03 | 12.05 | 12.05 | -1.23% | 800 |