ATE Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	33.40	33.75	32.10	32.65	32.65	-0.91%	6,247,396
Nov 28, 2025	30.65	33.55	30.00	32.95	32.95	8.03%	18,037,440
Nov 27, 2025	30.50	30.50	30.25	30.50	30.50	9.91%	5,997,070
Nov 26, 2025	28.10	28.20	27.40	27.75	27.75	-0.54%	947,907
Nov 25, 2025	27.40	28.45	27.40	27.90	27.90	3.72%	1,566,544
Nov 24, 2025	28.00	28.60	26.90	26.90	26.90	0.19%	1,733,630
Nov 21, 2025	26.00	27.10	25.80	26.85	26.85	2.09%	897,238
Nov 20, 2025	27.50	27.50	26.25	26.30	26.30	-0.57%	1,298,366
Nov 19, 2025	28.00	28.15	25.85	26.45	26.45	-7.03%	5,691,760
Nov 18, 2025	29.65	29.80	28.05	28.45	28.45	-4.37%	1,385,015
Nov 17, 2025	30.35	30.35	29.60	29.75	29.75	-1.98%	618,754
Nov 14, 2025	31.25	31.25	30.00	30.35	30.35	-3.19%	852,384
Nov 13, 2025	32.10	32.10	31.15	31.35	31.35	-2.03%	704,049
Nov 12, 2025	31.70	32.75	31.55	32.00	32.00	0.47%	1,060,307
Nov 11, 2025	32.10	34.45	31.50	31.85	31.85	1.59%	5,577,955