ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.300 | 5.360 | 5.200 | 5.360 | 5.360 | 3,010 |
| 2025-11-06 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 2,159 |
| 2025-11-05 | 5.440 | 5.440 | 5.180 | 5.320 | 5.320 | 5,190 |
| 2025-11-04 | 5.480 | 5.480 | 5.380 | 5.480 | 5.480 | 2,995 |
| 2025-11-03 | 5.560 | 5.560 | 5.400 | 5.500 | 5.500 | 3,013 |
| 2025-10-31 | 5.400 | 5.560 | 5.360 | 5.560 | 5.560 | 5,565 |
| 2025-10-30 | 5.420 | 5.600 | 5.420 | 5.560 | 5.560 | 1,773 |
| 2025-10-29 | 5.440 | 5.440 | 5.360 | 5.400 | 5.400 | 7,716 |
| 2025-10-28 | 5.560 | 5.600 | 5.440 | 5.440 | 5.440 | 2,107 |
| 2025-10-27 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 1,533 |
| 2025-10-24 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,437 |
| 2025-10-23 | 5.560 | 5.600 | 5.440 | 5.600 | 5.600 | 3,002 |
| 2025-10-22 | 5.500 | 5.600 | 5.460 | 5.520 | 5.520 | 14,010 |
| 2025-10-21 | 5.560 | 5.600 | 5.440 | 5.520 | 5.520 | 5,700 |
| 2025-10-20 | 5.600 | 5.660 | 5.600 | 5.600 | 5.600 | 2,707 |
| 2025-10-17 | 5.600 | 5.640 | 5.500 | 5.600 | 5.600 | 31,974 |
| 2025-10-16 | 5.600 | 5.660 | 5.580 | 5.600 | 5.600 | 1,595 |
| 2025-10-15 | 5.740 | 5.760 | 5.520 | 5.540 | 5.540 | 14,324 |
| 2025-10-14 | 5.860 | 5.860 | 5.660 | 5.700 | 5.700 | 4,983 |
| 2025-10-13 | 5.700 | 5.740 | 5.640 | 5.720 | 5.720 | 5,815 |
| 2025-10-10 | 5.820 | 5.820 | 5.640 | 5.680 | 5.680 | 6,372 |
| 2025-10-09 | 6.100 | 6.140 | 5.840 | 5.840 | 5.840 | 10,997 |
| 2025-10-08 | 6.100 | 6.360 | 6.060 | 6.160 | 6.160 | 23,795 |
| 2025-10-07 | 6.400 | 6.560 | 6.060 | 6.240 | 6.240 | 11,640 |
| 2025-10-06 | 6.800 | 6.800 | 6.340 | 6.500 | 6.500 | 10,046 |
| 2025-10-03 | 6.800 | 6.900 | 6.500 | 6.660 | 6.660 | 15,404 |
| 2025-10-02 | 6.660 | 7.240 | 6.600 | 6.640 | 6.640 | 39,695 |
| 2025-10-01 | 6.200 | 6.300 | 6.040 | 6.200 | 6.200 | 1,684 |
| 2025-09-30 | 6.200 | 6.320 | 6.140 | 6.200 | 6.200 | 2,917 |
| 2025-09-29 | 6.060 | 6.200 | 5.960 | 6.200 | 6.200 | 7,952 |
| 2025-09-26 | 5.720 | 6.280 | 5.700 | 6.060 | 6.060 | 12,558 |
| 2025-09-25 | 5.860 | 5.940 | 5.420 | 5.660 | 5.660 | 8,563 |
| 2025-09-24 | 5.660 | 5.940 | 5.660 | 5.940 | 5.940 | 1,676 |
| 2025-09-23 | 5.640 | 5.800 | 5.620 | 5.640 | 5.640 | 4,078 |
| 2025-09-22 | 5.560 | 5.640 | 5.540 | 5.640 | 5.640 | 1,806 |
| 2025-09-19 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 1,485 |
| 2025-09-18 | 5.600 | 5.620 | 5.420 | 5.560 | 5.560 | 3,118 |
| 2025-09-17 | 5.760 | 5.760 | 5.500 | 5.600 | 5.600 | 6,341 |
| 2025-09-16 | 5.700 | 5.720 | 5.600 | 5.660 | 5.660 | 3,048 |
| 2025-09-15 | 5.660 | 5.680 | 5.600 | 5.600 | 5.600 | 1,644 |
| 2025-09-12 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 7,076 |
| 2025-09-11 | 5.880 | 5.940 | 5.880 | 5.920 | 5.920 | 2,083 |
| 2025-09-10 | 5.840 | 5.940 | 5.760 | 5.860 | 5.860 | 5,701 |
| 2025-09-09 | 5.580 | 5.860 | 5.500 | 5.860 | 5.860 | 3,273 |
| 2025-09-08 | 5.960 | 5.960 | 5.380 | 5.580 | 5.580 | 8,337 |
| 2025-09-05 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 1,101 |
| 2025-09-04 | 6.020 | 6.060 | 6.000 | 6.000 | 6.000 | 1,245 |
| 2025-09-03 | 6.020 | 6.020 | 5.960 | 6.000 | 6.000 | 4,078 |
| 2025-09-02 | 6.200 | 6.200 | 6.020 | 6.020 | 6.020 | 4,699 |
| 2025-09-01 | 6.300 | 6.340 | 5.980 | 6.240 | 6.240 | 4,037 |
| 2025-08-29 | 6.440 | 6.440 | 6.300 | 6.300 | 6.300 | 7,842 |
| 2025-08-28 | 5.960 | 6.460 | 5.960 | 6.460 | 6.460 | 7,494 |
| 2025-08-27 | 6.000 | 6.100 | 5.820 | 5.980 | 5.980 | 7,453 |
| 2025-08-26 | 6.320 | 6.320 | 5.900 | 5.900 | 5.900 | 7,329 |
| 2025-08-25 | 6.320 | 6.320 | 6.220 | 6.220 | 6.220 | 2,326 |
| 2025-08-22 | 6.260 | 6.340 | 6.240 | 6.320 | 6.320 | 1,409 |
| 2025-08-21 | 6.200 | 6.260 | 6.200 | 6.260 | 6.260 | 4,470 |
| 2025-08-20 | 6.400 | 6.480 | 6.400 | 6.400 | 6.400 | 2,097 |
| 2025-08-19 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 8,020 |
| 2025-08-18 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 5,081 |
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.