Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain
· Delayed Price · Currency is EUR 4.480
+0.040 (0.90%)
At close: Dec 5, 2025
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 235 |
| Dec 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 450 |
| Dec 3, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -0.90% | 456 |
| Dec 2, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 435 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 375 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 26, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -0.45% | 1,791 |
| Nov 25, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.78% | 2,740 |
| Nov 24, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.50 | - | 41 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 679 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 250 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 250 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 2 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 255 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 151,000 |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 21 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.90% | 755 |
| Nov 7, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | 332 |
| Nov 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 1,099 |
| Nov 3, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 1.37% | 2,769 |
| Oct 31, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 689 |
| Oct 30, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | - | 1,540 |
| Oct 29, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 461 |
| Oct 28, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 5.37% | 4,982 |
| Oct 27, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | 2,003 |
| Oct 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 956 |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 1,451 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.92% | 2,800 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 16, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 3,125 |
| Oct 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2,597 |
| Oct 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1,350 |
| Oct 13, 2025 | 4.22 | 4.22 | 4.22 | 4.20 | 4.20 | - | 1 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 1,533 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | 200 |
| Oct 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 4,100 |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 3, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | 741 |
| Oct 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 230 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 1,525 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.32 | 4.32 | - | 152 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 215 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 990 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,816 |
| Sep 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 216 |
| Sep 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Sep 17, 2025 | 4.28 | 4.28 | 4.28 | 4.30 | 4.28 | - | - |
| Sep 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -1.38% | 1,390 |
| Sep 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | - | 30 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | - | 206 |
| Sep 11, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | - | 1,547 |
| Sep 10, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | 0.46% | 1,416 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.32 | -0.91% | 2,752 |
| Sep 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 100 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.46% | 215 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.38 | 4.36 | 4.34 | - | 9 |
| Sep 3, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.34 | - | 1,490 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.46% | 1,395 |
| Sep 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 460 |
| Aug 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | 64 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.92% | 210 |
| Aug 27, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | - | 1,519 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | -0.46% | 1,725 |
| Aug 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.46% | 291 |
| Aug 22, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | - | 1,482 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.32 | -0.91% | 3,654 |
| Aug 20, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | - | 1,483 |
| Aug 19, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | - | 2,875 |
| Aug 18, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.36 | 0.46% | 986 |
| Aug 15, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.34 | 0.93% | 923 |
| Aug 14, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.30 | 0.47% | 1,283 |
| Aug 13, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.28 | 0.47% | 1,269 |
| Aug 12, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.26 | - | - |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 0.47% | 370 |
| Aug 8, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.24 | 0.95% | 3,168 |
| Aug 7, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.20 | - | 1,750 |
| Aug 6, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.20 | -1.40% | 2,891 |
| Aug 5, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.26 | 2.88% | 3,780 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.14 | 0.97% | 364 |
| Aug 1, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.10 | 0.98% | 561 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.06 | -0.97% | 1,981 |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.12 | 4.10 | - | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.12 | 4.10 | - | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.12 | 4.10 | - | - |
| Jul 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.48% | 1,517 |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.12 | - | - |
| Jul 23, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.12 | -0.96% | 3,397 |
| Jul 22, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.16 | - | 1,211 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.16 | - | 2,103 |