ATE Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	38.00	41.45	37.75	41.45	41.45	9.95%	13,621,660
Sep 16, 2026	34.40	38.00	34.40	37.70	37.70	8.18%	11,871,820
Sep 15, 2026	33.90	35.40	33.15	34.85	34.85	1.31%	9,458,277
Sep 14, 2026	35.50	36.10	32.85	34.40	34.40	-3.78%	13,238,513
Sep 11, 2026	38.20	38.55	34.90	35.75	35.75	-6.41%	22,178,857
Sep 10, 2026	38.65	39.50	36.95	38.20	38.20	4.95%	42,862,621
Sep 9, 2026	33.05	36.40	32.50	36.40	36.40	9.97%	25,974,408
Sep 8, 2026	30.40	33.10	29.40	33.10	33.10	9.97%	12,259,810
Sep 7, 2026	29.85	30.30	28.70	30.10	30.10	1.69%	2,964,181
Sep 4, 2026	29.40	30.00	29.05	29.60	29.60	1.37%	2,711,309
Sep 3, 2026	30.00	30.10	29.10	29.20	29.20	-1.85%	2,437,150
Sep 2, 2026	30.20	30.50	29.35	29.75	29.75	-1.49%	2,044,790
Sep 1, 2026	30.45	30.60	29.55	30.20	30.20	-0.98%	3,897,676
Aug 31, 2026	30.40	32.95	29.65	30.50	30.50	0.33%	11,108,137
Aug 28, 2026	27.90	30.40	27.85	30.40	30.40	9.95%	11,108,403
Aug 27, 2026	28.10	28.30	27.60	27.65	27.65	-1.07%	1,258,197
Aug 26, 2026	27.45	28.15	27.45	27.95	27.95	2.01%	2,664,637
Aug 25, 2026	27.55	27.80	27.05	27.40	27.40	1.67%	2,563,188
Aug 24, 2026	27.00	27.60	26.95	26.95	26.95	-0.92%	1,001,341
Aug 21, 2026	26.80	27.60	26.50	27.20	27.20	2.84%	1,658,512
Aug 20, 2026	27.15	27.45	26.40	26.45	26.45	-1.49%	858,399
Aug 19, 2026	26.60	27.20	26.60	26.85	26.85	-1.65%	786,735
Aug 18, 2026	27.95	28.05	27.05	27.30	27.30	-1.62%	1,624,835
Aug 17, 2026	28.00	29.30	27.65	27.75	27.75	2.59%	5,019,572
Aug 14, 2026	27.45	27.60	26.65	27.05	27.05	-1.10%	1,460,546
Aug 13, 2026	27.55	28.10	27.30	27.85	27.35	1.83%	1,769,408
Aug 12, 2026	27.60	27.85	27.30	27.35	26.86	-0.55%	934,828
Aug 11, 2026	28.00	28.00	27.50	27.50	27.01	-1.43%	903,339
Aug 10, 2026	27.10	28.10	27.10	27.90	27.40	3.14%	2,427,973
Aug 7, 2026	26.20	27.40	26.15	27.05	26.56	2.66%	1,184,841
Aug 6, 2026	27.70	27.70	26.00	26.35	25.88	-4.70%	1,748,909
Aug 5, 2026	26.15	28.15	26.10	27.65	27.15	7.17%	4,174,967
Aug 4, 2026	24.65	25.90	24.50	25.80	25.34	4.67%	1,228,594
Aug 3, 2026	24.10	25.10	23.95	24.65	24.21	1.65%	666,926
Jul 31, 2026	23.50	24.60	23.40	24.25	23.81	6.13%	781,728
Jul 30, 2026	23.10	23.45	22.75	22.85	22.44	-1.08%	600,747
Jul 29, 2026	24.00	24.20	22.40	23.10	22.69	-3.75%	1,942,926
Jul 28, 2026	23.90	24.15	23.50	24.00	23.57	-1.44%	929,480
Jul 27, 2026	24.70	25.00	24.15	24.35	23.91	-1.42%	489,860
Jul 24, 2026	25.60	25.60	24.70	24.70	24.26	-4.26%	636,588
Jul 23, 2026	25.50	25.80	25.25	25.80	25.34	1.57%	475,621
Jul 22, 2026	24.80	25.60	24.80	25.40	24.94	2.42%	677,762
Jul 21, 2026	24.25	25.10	24.25	24.80	24.35	2.48%	533,208
Jul 20, 2026	25.00	25.15	23.50	24.20	23.77	-2.42%	1,672,763
Jul 17, 2026	26.60	27.20	24.35	24.80	24.35	-8.15%	3,328,382
Jul 16, 2026	28.10	28.45	27.00	27.00	26.52	-2.70%	1,522,709
Jul 15, 2026	28.10	28.10	27.25	27.75	27.25	-0.18%	1,045,661
Jul 14, 2026	27.80	27.80	26.50	27.80	27.30	-0.18%	1,944,996
Jul 13, 2026	28.55	28.70	27.30	27.85	27.35	-0.36%	4,938,174
Jul 9, 2026	27.20	29.10	27.15	27.95	27.45	4.29%	3,433,354