ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.850	13.250	12.800	13.000	13.000	12,485
2026-07-23	13.100	13.450	12.700	12.850	12.850	19,686
2026-07-22	13.500	13.500	13.200	13.450	13.450	8,762
2026-07-21	12.850	13.600	12.750	13.400	13.400	30,409
2026-07-20	13.000	13.400	12.700	12.750	12.750	54,614
2026-07-17	12.500	12.850	12.350	12.700	12.700	41,021
2026-07-16	11.850	11.950	11.600	11.700	11.700	16,445
2026-07-15	11.950	11.950	11.600	11.800	11.800	10,334
2026-07-14	12.250	12.250	11.800	11.950	11.950	5,425
2026-07-13	12.400	12.400	11.800	12.050	12.050	9,329
2026-07-10	12.750	12.750	12.150	12.300	12.300	9,115
2026-07-09	11.800	12.600	11.800	12.500	12.500	32,707
2026-07-08	12.200	12.200	11.400	11.750	11.750	17,026
2026-07-07	12.100	12.300	11.900	11.900	11.900	4,272
2026-07-06	12.500	12.600	11.700	12.250	12.250	26,721
2026-07-03	12.800	12.800	12.450	12.450	12.450	8,964
2026-07-02	12.550	12.850	12.400	12.650	12.650	15,354
2026-07-01	12.100	12.650	12.100	12.450	12.450	14,481
2026-06-30	12.200	12.500	12.050	12.300	12.300	12,282
2026-06-29	12.300	12.500	12.050	12.200	12.200	6,246
2026-06-26	12.500	12.500	12.050	12.300	12.300	6,633
2026-06-25	11.850	12.600	11.850	12.500	12.500	11,384
2026-06-24	11.900	12.500	11.900	12.000	12.000	16,740
2026-06-23	11.450	12.300	11.100	11.850	11.850	30,037
2026-06-22	11.750	11.800	11.450	11.650	11.650	39,080
2026-06-19	12.200	12.450	11.800	11.900	11.900	16,674
2026-06-18	12.500	12.500	12.150	12.400	12.400	8,935
2026-06-17	12.450	12.700	12.300	12.500	12.500	7,330
2026-06-16	13.000	13.000	12.350	12.400	12.400	11,652
2026-06-15	13.650	13.650	12.750	12.750	12.750	23,517
2026-06-12	12.900	12.900	12.550	12.900	12.900	6,089
2026-06-11	12.650	12.800	12.350	12.800	12.800	4,188
2026-06-10	12.750	13.050	12.150	12.400	12.400	15,515
2026-06-09	13.300	13.700	12.650	12.650	12.650	23,103
2026-06-08	12.450	13.050	12.000	12.550	12.550	16,534
2026-06-05	13.100	13.200	12.550	12.700	12.700	14,750
2026-06-04	12.700	13.200	12.150	13.000	13.000	19,164
2026-06-03	13.400	13.400	12.750	12.800	12.800	23,599
2026-06-02	13.550	13.800	13.500	13.550	13.550	14,813
2026-06-01	13.900	13.900	13.400	13.550	13.550	27,644
2026-05-29	13.950	14.100	13.650	13.900	13.900	17,583
2026-05-28	13.600	13.950	13.500	13.600	13.600	23,883
2026-05-27	13.300	13.550	13.250	13.300	13.300	13,185
2026-05-26	13.850	13.850	13.250	13.550	13.550	25,366
2026-05-25	12.850	14.100	12.800	13.900	13.900	62,237
2026-05-22	12.200	12.500	11.850	12.150	12.150	19,848
2026-05-21	12.800	12.800	11.950	12.150	12.150	21,367
2026-05-20	12.200	13.050	12.200	12.800	12.800	39,142
2026-05-19	11.650	12.700	11.550	12.150	12.150	56,953
2026-05-18	11.700	11.850	11.500	11.650	11.650	12,995
2026-05-15	11.000	11.750	11.000	11.700	11.700	28,988
2026-05-14	10.750	10.900	10.650	10.900	10.900	14,165
2026-05-13	10.600	10.750	10.250	10.600	10.600	11,874
2026-05-12	10.700	10.700	10.100	10.450	10.450	22,155
2026-05-11	10.800	10.900	10.550	10.550	10.550	8,009
2026-05-08	10.500	10.800	10.500	10.800	10.800	6,087
2026-05-07	10.450	10.900	10.450	10.650	10.650	18,793
2026-05-06	10.400	10.600	10.250	10.400	10.400	4,595
2026-05-05	10.400	10.450	10.250	10.250	10.250	8,557
2026-05-04	10.250	10.600	10.100	10.100	10.100	8,322

← NewerPage 2 of 22 · 1,281 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.