ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.500 | 10.750 | 10.000 | 10.000 | 10.000 | 23,503 |
| 2026-04-29 | 10.200 | 10.700 | 10.100 | 10.350 | 10.350 | 10,788 |
| 2026-04-28 | 10.300 | 10.500 | 10.050 | 10.050 | 10.050 | 9,446 |
| 2026-04-27 | 10.000 | 10.800 | 9.940 | 10.500 | 10.500 | 19,784 |
| 2026-04-24 | 10.250 | 10.350 | 9.900 | 10.000 | 10.000 | 26,139 |
| 2026-04-23 | 10.600 | 10.600 | 10.100 | 10.100 | 10.100 | 11,513 |
| 2026-04-22 | 10.500 | 11.000 | 10.500 | 10.600 | 10.600 | 19,173 |
| 2026-04-21 | 10.000 | 10.850 | 9.960 | 10.450 | 10.450 | 39,249 |
| 2026-04-20 | 9.900 | 10.000 | 9.700 | 9.900 | 9.900 | 16,855 |
| 2026-04-17 | 10.300 | 10.300 | 9.820 | 10.050 | 10.050 | 18,849 |
| 2026-04-16 | 9.760 | 10.100 | 9.740 | 10.100 | 10.100 | 9,239 |
| 2026-04-15 | 9.800 | 10.200 | 9.600 | 9.760 | 9.760 | 26,022 |
| 2026-04-14 | 9.580 | 9.920 | 9.580 | 9.680 | 9.680 | 23,999 |
| 2026-04-13 | 9.180 | 9.460 | 9.180 | 9.460 | 9.460 | 29,117 |
| 2026-04-10 | 9.280 | 9.300 | 9.060 | 9.160 | 9.160 | 10,809 |
| 2026-04-09 | 9.200 | 9.460 | 8.980 | 9.360 | 9.360 | 28,610 |
| 2026-04-08 | 9.000 | 9.500 | 8.960 | 9.300 | 9.300 | 17,871 |
| 2026-04-07 | 9.660 | 9.740 | 8.700 | 8.740 | 8.740 | 34,613 |
| 2026-04-02 | 9.640 | 9.780 | 9.140 | 9.520 | 9.520 | 19,065 |
| 2026-04-01 | 10.300 | 10.400 | 9.720 | 9.880 | 9.880 | 19,291 |
| 2026-03-31 | 10.600 | 11.000 | 10.100 | 10.150 | 10.150 | 39,367 |
| 2026-03-30 | 9.860 | 10.400 | 9.800 | 10.150 | 10.150 | 45,121 |
| 2026-03-27 | 9.040 | 9.800 | 9.000 | 9.640 | 9.640 | 33,847 |
| 2026-03-26 | 9.960 | 10.100 | 9.000 | 9.000 | 9.000 | 101,389 |
| 2026-03-25 | 9.040 | 9.700 | 9.040 | 9.540 | 9.540 | 51,137 |
| 2026-03-24 | 8.540 | 9.380 | 8.440 | 8.800 | 8.800 | 51,800 |
| 2026-03-23 | 8.200 | 8.560 | 7.940 | 8.420 | 8.420 | 54,447 |
| 2026-03-20 | 8.160 | 8.160 | 7.580 | 7.740 | 7.740 | 31,796 |
| 2026-03-19 | 7.500 | 8.080 | 7.420 | 7.960 | 7.960 | 19,888 |
| 2026-03-18 | 6.960 | 7.700 | 6.820 | 7.500 | 7.500 | 35,328 |
| 2026-03-17 | 6.960 | 7.000 | 6.820 | 7.000 | 7.000 | 12,205 |
| 2026-03-16 | 6.720 | 6.960 | 6.720 | 6.960 | 6.960 | 7,274 |
| 2026-03-13 | 6.780 | 6.800 | 6.680 | 6.680 | 6.680 | 2,149 |
| 2026-03-12 | 6.900 | 6.900 | 6.800 | 6.840 | 6.840 | 2,406 |
| 2026-03-11 | 6.900 | 7.000 | 6.800 | 6.980 | 6.980 | 7,178 |
| 2026-03-10 | 6.900 | 7.000 | 6.880 | 7.000 | 7.000 | 15,120 |
| 2026-03-09 | 6.900 | 7.000 | 6.640 | 6.920 | 6.920 | 15,141 |
| 2026-03-06 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 4,159 |
| 2026-03-05 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 7,466 |
| 2026-03-04 | 6.960 | 7.000 | 6.820 | 6.960 | 6.960 | 12,860 |
| 2026-03-03 | 6.120 | 7.000 | 6.120 | 6.900 | 6.900 | 49,399 |
| 2026-03-02 | 6.300 | 6.380 | 6.060 | 6.120 | 6.120 | 9,987 |
| 2026-02-27 | 6.660 | 6.660 | 6.400 | 6.540 | 6.540 | 10,276 |
| 2026-02-26 | 6.800 | 6.840 | 6.500 | 6.660 | 6.660 | 5,397 |
| 2026-02-25 | 6.700 | 6.720 | 6.600 | 6.720 | 6.720 | 5,971 |
| 2026-02-24 | 6.580 | 6.700 | 6.580 | 6.680 | 6.680 | 650 |
| 2026-02-23 | 6.780 | 6.780 | 6.600 | 6.600 | 6.600 | 3,219 |
| 2026-02-20 | 6.400 | 6.700 | 6.400 | 6.600 | 6.600 | 5,331 |
| 2026-02-19 | 6.440 | 6.580 | 6.360 | 6.440 | 6.440 | 4,865 |
| 2026-02-18 | 6.500 | 6.660 | 6.400 | 6.520 | 6.520 | 7,933 |
| 2026-02-17 | 6.920 | 6.980 | 6.380 | 6.680 | 6.680 | 30,227 |
| 2026-02-16 | 7.340 | 7.340 | 6.900 | 7.000 | 7.000 | 17,376 |
| 2026-02-13 | 7.600 | 7.600 | 7.360 | 7.360 | 7.360 | 1,577 |
| 2026-02-12 | 7.480 | 7.640 | 7.400 | 7.500 | 7.500 | 8,623 |
| 2026-02-11 | 7.600 | 7.660 | 7.500 | 7.500 | 7.500 | 3,431 |
| 2026-02-10 | 7.680 | 7.700 | 7.660 | 7.660 | 7.660 | 3,142 |
| 2026-02-09 | 7.800 | 7.840 | 7.600 | 7.680 | 7.680 | 7,114 |
| 2026-02-06 | 8.200 | 8.200 | 7.740 | 7.800 | 7.800 | 5,432 |
| 2026-02-05 | 8.100 | 8.280 | 7.960 | 8.200 | 8.200 | 6,696 |
| 2026-02-04 | 8.260 | 8.400 | 8.180 | 8.200 | 8.200 | 10,928 |
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.