Atea ASA (ATEAY)
OTCMKTS · Delayed Price · Currency is USD
7.50
-0.24 (-3.10%)
Feb 11, 2026, 9:30 AM EST
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.10% | 995 |
| Feb 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.95% | 5,839 |
| Feb 3, 2026 | 7.80 | 8.23 | 7.80 | 8.23 | 8.23 | 1.35% | 560 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -3.10% | 825 |
| Jan 27, 2026 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 1.95% | 825 |
| Jan 26, 2026 | 8.22 | 8.25 | 8.22 | 8.22 | 8.22 | 3.07% | 899 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.90% | 200 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | -4.85% | 3,375 |
| Jan 16, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 0.25% | 225 |
| Jan 14, 2026 | 8.16 | 8.16 | 7.71 | 8.13 | 8.13 | 0.43% | 2,102 |
| Jan 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.06% | 4,750 |
| Jan 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 5.00% | 450 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -5.54% | 1,525 |
| Dec 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.83% | 100 |
| Dec 9, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 8.16% | 200 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.54% | 250 |
| Nov 26, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.68% | 152 |
| Nov 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | -7.11% | 100 |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.73 | 10.21% | 630 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | -6.17% | 175 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.48 | 4.38% | 100 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | -0.54% | 1,105 |
| Oct 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.20 | -1.08% | 680 |
| Sep 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.28 | 4.51% | 985 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -2.74% | 125 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | 3.55% | 1,425 |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | - | 725 |
| Sep 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | -0.14% | 475 |
| Sep 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.93 | 5.37% | 135 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | -4.29% | 920 |
| Aug 29, 2025 | 7.44 | 7.44 | 7.00 | 7.00 | 6.87 | -2.10% | 1,042 |
| Aug 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | -2.05% | 900 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - | 3,300 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | 3.25% | 875 |
| Aug 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.94 | -4.59% | 900 |