Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2025-12-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2025-12-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 500 |
| 2025-12-24 | 7.300 | 7.640 | 7.300 | 7.640 | 7.640 | 1,043 |
| 2025-12-23 | 6.800 | 7.340 | 6.800 | 7.340 | 7.340 | 9 |
| 2025-12-22 | 6.700 | 6.760 | 6.700 | 6.760 | 6.760 | 141 |
| 2025-12-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 154 |
| 2025-12-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-12-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-12-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-12-15 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-12-12 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-12-11 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-12-10 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-12-09 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 200 |
| 2025-12-08 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 75 |
| 2025-12-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3 |
| 2025-12-03 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,562 |
| 2025-12-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2025-12-01 | 6.640 | 6.660 | 6.640 | 6.660 | 6.660 | 83 |
| 2025-11-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 2 |
| 2025-11-27 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 2 |
| 2025-11-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2025-11-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 7 |
| 2025-11-21 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 15 |
| 2025-11-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-11-18 | 6.500 | 6.500 | 6.340 | 6.340 | 6.340 | 108 |
| 2025-11-17 | 6.900 | 7.000 | 6.700 | 6.700 | 6.700 | 1,824 |
| 2025-11-14 | 6.900 | 6.900 | 6.740 | 6.740 | 6.740 | 70 |
| 2025-11-13 | 6.860 | 7.000 | 6.820 | 6.860 | 6.860 | 394 |
| 2025-11-12 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 269 |
| 2025-11-11 | 6.400 | 6.580 | 6.390 | 6.480 | 6.480 | 71 |
| 2025-11-10 | 6.500 | 7.180 | 6.220 | 6.400 | 6.400 | 1,062 |
| 2025-11-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 31 |
| 2025-11-06 | 5.320 | 5.320 | 5.280 | 5.280 | 5.280 | 6 |
| 2025-11-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-11-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-11-03 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-10-31 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 132 |
| 2025-10-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-10-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 2 |
| 2025-10-28 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 13 |
| 2025-10-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2025-10-24 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2025-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2025-10-22 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-10-21 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 53 |
| 2025-10-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2025-10-17 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2025-10-16 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 2 |
| 2025-10-15 | 5.749 | 5.749 | 5.749 | 5.749 | 5.749 | 90 |
| 2025-10-14 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1 |
| 2025-10-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-10-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-10-09 | 6.140 | 6.140 | 6.020 | 6.020 | 6.020 | 19 |
| 2025-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-10-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 4 |
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.