ATE Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.35	27.65	26.90	26.90	26.90	-2.89%	1,032,129
Feb 10, 2026	27.80	27.80	27.25	27.70	27.70	1.84%	439,858
Feb 9, 2026	27.60	27.60	27.10	27.20	27.20	0.18%	419,424
Feb 6, 2026	27.45	27.45	26.50	27.15	27.15	-1.45%	587,398
Feb 5, 2026	27.80	28.30	27.35	27.55	27.55	-0.72%	705,074
Feb 4, 2026	27.30	27.75	27.25	27.75	27.75	1.83%	424,226
Feb 3, 2026	27.55	27.60	26.90	27.25	27.25	1.30%	676,544
Feb 2, 2026	27.00	27.05	26.55	26.90	26.90	-1.47%	1,124,868
Jan 30, 2026	28.20	28.45	26.60	27.30	27.30	-3.19%	3,420,124
Jan 29, 2026	28.60	28.70	28.05	28.20	28.20	-1.40%	830,624
Jan 28, 2026	28.95	29.35	28.35	28.60	28.60	-0.69%	1,119,961
Jan 27, 2026	29.15	29.25	28.60	28.80	28.80	-0.86%	1,042,625
Jan 26, 2026	29.75	29.85	29.00	29.05	29.05	-1.53%	512,495
Jan 23, 2026	29.25	29.70	29.25	29.50	29.50	0.85%	404,891
Jan 22, 2026	29.60	29.60	29.15	29.25	29.25	-0.34%	664,151
Jan 21, 2026	29.95	30.30	29.20	29.35	29.35	-2.00%	1,104,091
Jan 20, 2026	30.35	30.45	29.85	29.95	29.95	-1.32%	976,794
Jan 19, 2026	30.00	31.25	30.00	30.35	30.35	1.17%	1,497,971
Jan 16, 2026	30.90	30.90	30.00	30.00	30.00	-2.28%	1,186,844
Jan 15, 2026	30.85	31.10	30.45	30.70	30.70	-0.97%	879,085
Jan 14, 2026	31.30	31.60	31.00	31.00	31.00	-0.64%	1,224,176
Jan 13, 2026	31.40	31.40	30.40	31.20	31.20	-1.89%	2,549,396
Jan 12, 2026	30.00	32.10	29.95	31.80	31.80	7.43%	3,951,871
Jan 9, 2026	29.20	29.75	28.85	29.60	29.60	2.07%	1,118,642
Jan 8, 2026	29.05	29.25	28.75	29.00	29.00	-0.17%	584,988
Jan 7, 2026	29.00	29.60	28.90	29.05	29.05	0.17%	1,282,760
Jan 6, 2026	29.40	29.40	28.75	29.00	29.00	0.17%	726,312
Jan 5, 2026	29.50	30.65	28.85	28.95	28.95	-1.03%	2,125,303
Jan 2, 2026	29.00	29.75	28.55	29.25	29.25	1.04%	815,077
Dec 31, 2025	29.00	29.25	28.65	28.95	28.95	-0.86%	612,142
Dec 30, 2025	29.00	29.20	28.60	29.20	29.20	0.17%	664,024
Dec 29, 2025	30.15	30.25	29.00	29.15	29.15	-2.18%	1,012,485
Dec 26, 2025	29.55	30.15	29.55	29.80	29.80	1.02%	678,162
Dec 24, 2025	29.35	29.65	29.25	29.50	29.50	0.51%	330,105
Dec 23, 2025	29.50	29.55	29.05	29.35	29.35	0.51%	411,812
Dec 22, 2025	29.30	29.95	29.15	29.20	29.20	0.17%	696,477
Dec 19, 2025	29.25	29.50	28.85	29.15	29.15	0.34%	626,304
Dec 18, 2025	29.75	29.75	28.95	29.05	29.05	-1.19%	926,522
Dec 17, 2025	30.60	30.75	29.40	29.40	29.40	-3.76%	1,691,172
Dec 16, 2025	31.00	31.00	29.80	30.55	30.55	-0.65%	1,346,576
Dec 15, 2025	31.50	31.70	30.75	30.75	30.75	-3.00%	1,338,147
Dec 12, 2025	31.65	32.15	31.50	31.70	31.70	-0.63%	881,276
Dec 11, 2025	31.80	32.25	31.30	31.90	31.90	1.92%	1,235,534
Dec 10, 2025	32.05	32.05	31.20	31.30	31.30	-2.49%	1,057,860
Dec 9, 2025	31.60	32.40	31.30	32.10	32.10	0.94%	1,236,476
Dec 8, 2025	31.90	32.20	31.40	31.80	31.80	-0.16%	1,421,765
Dec 5, 2025	32.10	33.00	31.65	31.85	31.85	-0.78%	2,427,183
Dec 4, 2025	31.30	32.25	31.20	32.10	32.10	2.23%	1,228,380
Dec 3, 2025	32.50	32.80	31.40	31.40	31.40	-2.94%	2,117,865
Dec 2, 2025	32.60	32.70	31.70	32.35	32.35	-0.92%	3,269,908