ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.300 | 6.400 | 6.240 | 6.300 | 6.300 | 1,492 |
| 2025-08-14 | 6.260 | 6.320 | 6.140 | 6.220 | 6.220 | 6,509 |
| 2025-08-13 | 6.000 | 6.240 | 6.000 | 6.200 | 6.200 | 7,628 |
| 2025-08-12 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 3,308 |
| 2025-08-11 | 5.980 | 6.000 | 5.820 | 5.980 | 5.980 | 11,244 |
| 2025-08-08 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 4,974 |
| 2025-08-07 | 5.700 | 5.860 | 5.700 | 5.740 | 5.740 | 3,248 |
| 2025-08-06 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 1,463 |
| 2025-08-05 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 3,556 |
| 2025-08-04 | 5.800 | 5.860 | 5.500 | 5.500 | 5.500 | 14,747 |
| 2025-08-01 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 8,362 |
| 2025-07-31 | 5.980 | 5.980 | 5.820 | 5.860 | 5.860 | 1,715 |
| 2025-07-30 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 2,948 |
| 2025-07-29 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 9,909 |
| 2025-07-28 | 5.500 | 5.720 | 5.500 | 5.720 | 5.720 | 11,325 |
| 2025-07-25 | 5.260 | 5.400 | 5.240 | 5.280 | 5.280 | 5,393 |
| 2025-07-24 | 5.400 | 5.560 | 5.400 | 5.440 | 5.440 | 2,305 |
| 2025-07-23 | 5.380 | 5.460 | 5.300 | 5.320 | 5.320 | 15,742 |
| 2025-07-22 | 5.300 | 5.460 | 5.300 | 5.360 | 5.360 | 24,895 |
| 2025-07-21 | 5.260 | 5.360 | 5.260 | 5.300 | 5.300 | 7,658 |
| 2025-07-18 | 5.520 | 5.520 | 5.260 | 5.260 | 5.260 | 23,183 |
| 2025-07-17 | 5.780 | 5.780 | 5.500 | 5.640 | 5.640 | 25,574 |
| 2025-07-16 | 5.620 | 5.700 | 5.500 | 5.700 | 5.700 | 27,517 |
| 2025-07-15 | 5.640 | 5.700 | 5.540 | 5.620 | 5.620 | 8,151 |
| 2025-07-14 | 5.560 | 5.640 | 5.500 | 5.640 | 5.640 | 5,320 |
| 2025-07-11 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 5,729 |
| 2025-07-10 | 5.280 | 5.500 | 5.220 | 5.440 | 5.440 | 9,341 |
| 2025-07-09 | 5.200 | 5.260 | 5.100 | 5.200 | 5.200 | 6,858 |
| 2025-07-08 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 5,343 |
| 2025-07-07 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 6,436 |
| 2025-07-04 | 4.760 | 4.890 | 4.760 | 4.850 | 4.850 | 1,987 |
| 2025-07-03 | 4.600 | 4.830 | 4.600 | 4.760 | 4.760 | 6,145 |
| 2025-07-02 | 5.000 | 5.000 | 4.620 | 4.830 | 4.830 | 13,472 |
| 2025-07-01 | 4.890 | 5.260 | 4.700 | 5.000 | 5.000 | 26,564 |
| 2025-06-30 | 4.200 | 4.800 | 4.150 | 4.660 | 4.660 | 27,646 |
| 2025-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,388 |
| 2025-06-26 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 565 |
| 2025-06-25 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 714 |
| 2025-06-24 | 4.010 | 4.010 | 3.970 | 3.990 | 3.990 | 1,341 |
| 2025-06-23 | 4.050 | 4.060 | 4.000 | 4.000 | 4.000 | 8,683 |
| 2025-06-20 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 144 |
| 2025-06-19 | 4.030 | 4.050 | 4.010 | 4.050 | 4.050 | 1,737 |
| 2025-06-18 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 3,307 |
| 2025-06-17 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 220 |
| 2025-06-16 | 4.100 | 4.100 | 4.010 | 4.060 | 4.060 | 1,680 |
| 2025-06-13 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 391 |
| 2025-06-12 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 378 |
| 2025-06-11 | 4.100 | 4.100 | 4.020 | 4.050 | 4.050 | 1,522 |
| 2025-06-10 | 4.190 | 4.190 | 4.100 | 4.110 | 4.110 | 158 |
| 2025-06-09 | 4.100 | 4.200 | 4.050 | 4.200 | 4.200 | 681 |
| 2025-06-06 | 4.210 | 4.290 | 4.200 | 4.210 | 4.210 | 2,720 |
| 2025-06-05 | 4.100 | 4.290 | 4.060 | 4.120 | 4.120 | 2,613 |
| 2025-06-04 | 4.100 | 4.100 | 4.020 | 4.060 | 4.060 | 276 |
| 2025-06-03 | 4.080 | 4.090 | 3.990 | 4.090 | 4.090 | 31,842 |
| 2025-06-02 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 254 |
| 2025-05-30 | 4.090 | 4.090 | 3.980 | 4.040 | 4.040 | 2,011 |
| 2025-05-29 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 140 |
| 2025-05-28 | 4.010 | 4.070 | 3.980 | 4.040 | 4.040 | 3,522 |
| 2025-05-27 | 4.070 | 4.080 | 4.010 | 4.020 | 4.020 | 3,500 |
| 2025-05-26 | 4.000 | 4.070 | 3.990 | 4.070 | 4.070 | 2,605 |
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.