Aplicaciones y Tratamiento de Sistemas, S.A. (BME:ATSI)
Spain
· Delayed Price · Currency is EUR 4.340
-0.060 (-1.36%)
Mar 3, 2026, 12:00 PM CET
BME:ATSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 2,417 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 670 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,043 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 1,000 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 2,300 |
| Feb 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 340 |
| Feb 20, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 3.60% | 5,832 |
| Feb 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 1,101 |
| Feb 18, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | 1,612 |
| Feb 17, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,668 |
| Feb 16, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,268 |
| Feb 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 1,135 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 215 |
| Feb 11, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 801 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 2,920 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.38 | 4.38 | - | 1 |
| Feb 6, 2026 | 4.36 | 4.36 | 4.36 | 4.38 | 4.38 | - | 198 |
| Feb 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 465 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.40 | 4.40 | - | 1 |
| Feb 3, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 1,790 |
| Feb 2, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.78% | 3,040 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 665 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Jan 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,377 |
| Jan 27, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.90% | 1,534 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.89% | 2,242 |
| Jan 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 223 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 1,332 |
| Jan 21, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 551 |
| Jan 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 16, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | 666 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.48 | 4.46 | 4.46 | - | 114 |
| Jan 14, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 1.36% | 1,824 |
| Jan 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 693 |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | 2,435 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.78% | 2,306 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 3,900 |
| Jan 7, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | -1.30% | 3,361 |
| Jan 6, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.86% | 1,720 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 2,137 |
| Jan 2, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -1.68% | 4,282 |
| Dec 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 525 |
| Dec 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 325 |
| Dec 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 650 |
| Dec 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 1,025 |
| Dec 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 1,515 |
| Dec 22, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 2,664 |
| Dec 19, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | 1,210 |
| Dec 18, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | 2,240 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 2,212 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | 0.43% | 3,977 |
| Dec 15, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.88% | 1,438 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | 655 |
| Dec 11, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 1,684 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 945 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 248 |
| 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 | - | - |