ATEME SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.950	11.300	10.850	11.300	11.300	13,857
2026-10-16	10.600	11.050	10.400	10.850	10.850	20,136
2026-10-15	10.800	10.850	10.600	10.750	10.750	11,515
2026-10-14	10.900	11.150	10.900	10.900	10.900	7,780
2026-10-13	11.200	11.200	10.900	11.050	11.050	14,045
2026-10-12	11.700	11.700	11.150	11.200	11.200	13,586
2026-10-09	11.300	11.500	11.250	11.300	11.300	10,371
2026-10-08	11.450	11.500	11.150	11.150	11.150	15,428
2026-10-07	11.800	11.800	11.500	11.500	11.500	11,056
2026-10-06	12.000	12.100	11.700	11.800	11.800	21,176
2026-10-05	12.300	12.550	11.950	11.950	11.950	17,451
2026-10-02	12.500	12.550	12.000	12.050	12.050	21,271
2026-10-01	12.750	12.750	12.450	12.500	12.500	9,573
2026-09-30	12.900	13.050	12.850	12.850	12.850	17,625
2026-09-29	13.000	13.000	12.600	12.900	12.900	9,109
2026-09-28	12.750	13.000	12.650	12.800	12.800	11,230
2026-09-25	13.450	13.450	12.650	12.750	12.750	4,789
2026-09-24	13.250	13.250	12.900	13.050	13.050	12,016
2026-09-23	13.350	13.475	13.000	13.050	13.050	20,901
2026-09-22	13.000	13.200	12.800	13.050	13.050	20,553
2026-09-21	12.650	13.000	12.500	12.850	12.850	23,202
2026-09-18	12.500	12.600	12.050	12.350	12.350	7,803
2026-09-17	12.450	12.700	12.250	12.250	12.250	22,769
2026-09-16	12.400	12.750	12.400	12.400	12.400	7,961
2026-09-15	11.550	12.400	11.400	12.400	12.400	15,695
2026-09-14	12.050	12.050	11.300	11.650	11.650	35,760
2026-09-11	13.150	13.300	11.950	12.000	12.000	48,284
2026-09-10	11.850	12.300	11.850	12.100	12.100	9,021
2026-09-09	12.000	12.200	11.800	11.800	11.800	11,947
2026-09-08	12.300	12.400	11.900	12.000	12.000	16,529
2026-09-07	12.900	12.900	12.200	12.300	12.300	11,553
2026-09-04	12.450	13.300	12.450	12.650	12.650	24,838
2026-09-03	12.650	12.650	12.300	12.400	12.400	3,776
2026-09-02	12.900	12.900	12.400	12.500	12.500	8,482
2026-09-01	13.300	13.300	12.600	12.600	12.600	10,076
2026-08-31	12.800	13.450	12.650	13.100	13.100	19,269
2026-08-28	12.600	12.800	12.500	12.500	12.500	8,607
2026-08-27	12.300	12.300	12.050	12.200	12.200	4,434
2026-08-26	12.450	12.500	12.050	12.150	12.150	11,268
2026-08-25	12.350	12.800	12.350	12.550	12.550	7,471
2026-08-24	12.200	12.350	12.000	12.350	12.350	6,503
2026-08-21	12.100	12.200	11.900	12.150	12.150	12,293
2026-08-20	11.750	12.000	11.750	11.950	11.950	6,422
2026-08-19	12.100	12.100	11.700	11.850	11.850	10,970
2026-08-18	12.300	12.450	11.850	12.000	12.000	13,785
2026-08-17	12.400	12.550	12.300	12.400	12.400	8,286
2026-08-14	12.450	12.450	12.300	12.400	12.400	6,909
2026-08-13	12.350	12.500	12.100	12.300	12.300	10,508
2026-08-12	12.300	12.400	12.250	12.250	12.250	7,656
2026-08-11	12.200	12.200	12.000	12.150	12.150	3,173
2026-08-10	12.200	12.600	11.800	12.000	12.000	51,760
2026-08-07	12.050	12.200	12.000	12.200	12.200	4,005
2026-08-06	12.100	12.150	11.950	12.050	12.050	9,498
2026-08-05	12.350	12.450	12.050	12.100	12.100	6,724
2026-08-04	12.050	12.500	12.050	12.300	12.300	11,130
2026-08-03	12.000	12.200	11.800	12.050	12.050	8,884
2026-07-31	12.100	12.350	11.900	12.000	12.000	19,628
2026-07-30	11.800	12.050	11.750	11.900	11.900	13,684
2026-07-29	12.350	12.350	11.750	11.800	11.800	13,191
2026-07-28	12.500	12.700	12.000	12.350	12.350	22,204

Page 1 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.