ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.260 | 8.400 | 8.180 | 8.200 | 8.200 | 10,928 |
| 2026-02-03 | 8.200 | 8.300 | 8.040 | 8.260 | 8.260 | 11,999 |
| 2026-02-02 | 7.800 | 8.260 | 7.200 | 8.200 | 8.200 | 50,258 |
| 2026-01-30 | 7.100 | 7.180 | 6.820 | 7.180 | 7.180 | 10,491 |
| 2026-01-29 | 7.000 | 7.180 | 6.640 | 7.180 | 7.180 | 14,236 |
| 2026-01-28 | 7.140 | 7.160 | 6.920 | 6.920 | 6.920 | 6,717 |
| 2026-01-27 | 7.180 | 7.180 | 7.000 | 7.180 | 7.180 | 4,110 |
| 2026-01-26 | 7.200 | 7.200 | 7.000 | 7.120 | 7.120 | 3,888 |
| 2026-01-23 | 7.180 | 7.240 | 7.000 | 7.100 | 7.100 | 17,158 |
| 2026-01-22 | 7.160 | 7.200 | 6.980 | 7.080 | 7.080 | 9,348 |
| 2026-01-21 | 7.100 | 7.100 | 7.020 | 7.060 | 7.060 | 2,093 |
| 2026-01-20 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 1,050 |
| 2026-01-19 | 7.100 | 7.180 | 7.000 | 7.100 | 7.100 | 3,406 |
| 2026-01-16 | 6.920 | 7.180 | 6.910 | 7.160 | 7.160 | 4,186 |
| 2026-01-15 | 6.820 | 7.000 | 6.820 | 6.900 | 6.900 | 8,275 |
| 2026-01-14 | 7.100 | 7.100 | 6.940 | 6.980 | 6.980 | 996 |
| 2026-01-13 | 6.960 | 7.000 | 6.940 | 6.940 | 6.940 | 2,347 |
| 2026-01-12 | 7.200 | 7.280 | 6.900 | 6.900 | 6.900 | 22,961 |
| 2026-01-09 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 7,324 |
| 2026-01-08 | 7.000 | 7.000 | 6.760 | 6.900 | 6.900 | 1,983 |
| 2026-01-07 | 6.920 | 6.980 | 6.860 | 6.900 | 6.900 | 4,433 |
| 2026-01-06 | 7.060 | 7.060 | 6.780 | 6.900 | 6.900 | 14,490 |
| 2026-01-05 | 7.000 | 7.100 | 7.000 | 7.020 | 7.020 | 4,777 |
| 2026-01-02 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 6,624 |
| 2025-12-31 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 2,666 |
| 2025-12-30 | 7.100 | 7.100 | 6.920 | 7.080 | 7.080 | 2,711 |
| 2025-12-29 | 7.500 | 7.660 | 6.760 | 6.980 | 6.980 | 26,612 |
| 2025-12-24 | 7.200 | 7.660 | 7.200 | 7.640 | 7.640 | 11,669 |
| 2025-12-23 | 6.760 | 7.400 | 6.760 | 7.260 | 7.260 | 21,363 |
| 2025-12-22 | 6.700 | 6.800 | 6.600 | 6.760 | 6.760 | 5,998 |
| 2025-12-19 | 6.600 | 6.700 | 6.400 | 6.700 | 6.700 | 10,842 |
| 2025-12-18 | 6.600 | 6.640 | 6.460 | 6.480 | 6.480 | 5,153 |
| 2025-12-17 | 6.600 | 6.700 | 6.560 | 6.560 | 6.560 | 2,176 |
| 2025-12-16 | 6.620 | 6.720 | 6.500 | 6.540 | 6.540 | 19,527 |
| 2025-12-15 | 6.580 | 6.680 | 6.520 | 6.600 | 6.600 | 5,348 |
| 2025-12-12 | 6.520 | 6.580 | 6.500 | 6.500 | 6.500 | 2,353 |
| 2025-12-11 | 6.640 | 6.640 | 6.540 | 6.580 | 6.580 | 806 |
| 2025-12-10 | 6.440 | 6.640 | 6.440 | 6.640 | 6.640 | 4,262 |
| 2025-12-09 | 6.500 | 6.680 | 6.440 | 6.500 | 6.500 | 6,448 |
| 2025-12-08 | 6.480 | 6.640 | 6.440 | 6.440 | 6.440 | 10,055 |
| 2025-12-05 | 6.580 | 6.600 | 6.420 | 6.500 | 6.500 | 10,311 |
| 2025-12-04 | 6.600 | 6.600 | 6.440 | 6.440 | 6.440 | 2,334 |
| 2025-12-03 | 6.540 | 6.590 | 6.360 | 6.360 | 6.360 | 40,903 |
| 2025-12-02 | 6.700 | 6.700 | 6.540 | 6.540 | 6.540 | 2,705 |
| 2025-12-01 | 6.880 | 6.880 | 6.600 | 6.640 | 6.640 | 2,669 |
| 2025-11-28 | 6.480 | 6.660 | 6.460 | 6.660 | 6.660 | 2,872 |
| 2025-11-27 | 6.480 | 6.480 | 6.380 | 6.400 | 6.400 | 1,595 |
| 2025-11-26 | 6.380 | 6.480 | 6.360 | 6.480 | 6.480 | 3,741 |
| 2025-11-25 | 6.500 | 6.560 | 6.360 | 6.360 | 6.360 | 31,395 |
| 2025-11-24 | 6.400 | 6.580 | 6.340 | 6.500 | 6.500 | 6,289 |
| 2025-11-21 | 6.380 | 6.380 | 6.260 | 6.300 | 6.300 | 8,445 |
| 2025-11-20 | 6.560 | 6.800 | 6.320 | 6.400 | 6.400 | 12,685 |
| 2025-11-19 | 6.280 | 6.500 | 6.280 | 6.500 | 6.500 | 4,366 |
| 2025-11-18 | 6.700 | 6.700 | 6.240 | 6.260 | 6.260 | 17,956 |
| 2025-11-17 | 6.900 | 6.940 | 6.700 | 6.720 | 6.720 | 14,553 |
| 2025-11-14 | 6.880 | 6.980 | 6.720 | 6.900 | 6.900 | 10,417 |
| 2025-11-13 | 7.000 | 7.000 | 6.620 | 6.860 | 6.860 | 37,673 |
| 2025-11-12 | 6.500 | 6.620 | 6.460 | 6.560 | 6.560 | 19,369 |
| 2025-11-11 | 6.400 | 6.600 | 6.300 | 6.420 | 6.420 | 46,986 |
| 2025-11-10 | 7.180 | 7.420 | 6.120 | 6.280 | 6.280 | 85,261 |
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.