ATE Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.85	25.10	24.05	25.00	25.00	0.40%	2,281,219
Mar 5, 2026	25.65	25.70	24.75	24.90	24.90	-	1,879,683
Mar 4, 2026	26.90	26.90	24.80	24.90	24.90	-9.12%	2,810,664
Mar 3, 2026	28.20	28.65	26.20	27.40	27.40	-0.90%	3,834,705
Mar 2, 2026	24.85	27.65	24.85	27.65	27.65	9.94%	3,034,009
Feb 26, 2026	25.75	25.80	25.05	25.15	25.15	-2.33%	1,240,295
Feb 25, 2026	25.40	25.80	25.00	25.75	25.75	1.78%	1,041,013
Feb 24, 2026	26.20	26.45	24.85	25.30	25.30	-3.44%	1,814,963
Feb 23, 2026	26.00	26.55	25.60	26.20	26.20	-2.60%	1,770,045
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