ATEME SA (BST:AYD)
Germany
· Delayed Price · Currency is EUR 10.35
+0.51 (5.18%)
At close: Apr 27, 2026
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.80 | 10.75 | 9.78 | 10.35 | 10.35 | 5.18% | - |
| Apr 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.09% | - |
| Apr 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.29% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | - |
| Apr 21, 2026 | 9.82 | 10.70 | 9.80 | 10.35 | 10.35 | 5.61% | 1,000 |
| Apr 20, 2026 | 9.64 | 9.90 | 9.64 | 9.80 | 9.80 | - | - |
| Apr 17, 2026 | 9.62 | 10.10 | 9.62 | 9.80 | 9.80 | 1.87% | 1,100 |
| Apr 16, 2026 | 9.60 | 9.94 | 9.58 | 9.62 | 9.62 | 0.42% | - |
| Apr 15, 2026 | 9.58 | 9.90 | 9.54 | 9.58 | 9.58 | -0.42% | - |
| Apr 14, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.00% | - |
| Apr 13, 2026 | 8.82 | 9.44 | 8.82 | 9.34 | 9.34 | 4.01% | - |
| Apr 10, 2026 | 9.24 | 9.24 | 8.94 | 8.98 | 8.98 | -0.66% | - |
| Apr 9, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Apr 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.78% | - |
| Apr 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.11% | - |
| Apr 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02% | - |
| Mar 31, 2026 | 10.05 | 10.85 | 9.96 | 10.15 | 10.15 | 1.91% | - |
| Mar 30, 2026 | 9.52 | 10.20 | 9.50 | 9.96 | 9.96 | 4.84% | - |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Mar 26, 2026 | 9.32 | 10.00 | 8.84 | 9.00 | 9.00 | -4.26% | 4,724 |
| Mar 25, 2026 | 8.82 | 9.60 | 8.80 | 9.40 | 9.40 | 6.58% | - |
| Mar 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.50% | - |
| Mar 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 12.23% | - |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.59% | - |
| Mar 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.32% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.14% | - |
| Mar 17, 2026 | 6.74 | 6.90 | 6.72 | 6.78 | 6.78 | 0.30% | - |
| Mar 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Mar 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Mar 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Mar 10, 2026 | 6.90 | 6.94 | 6.80 | 6.90 | 6.90 | -0.29% | - |
| Mar 9, 2026 | 6.44 | 6.94 | 6.40 | 6.92 | 6.92 | 4.22% | 179 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.62 | 6.64 | 6.64 | -0.30% | 929 |
| Mar 5, 2026 | 6.84 | 6.92 | 6.62 | 6.66 | 6.66 | -4.86% | - |
| Mar 4, 2026 | 6.64 | 7.00 | 6.64 | 7.00 | 7.00 | 4.79% | - |
| Mar 3, 2026 | 6.00 | 6.92 | 5.98 | 6.68 | 6.68 | 10.60% | - |
| Mar 2, 2026 | 6.28 | 6.28 | 6.02 | 6.04 | 6.04 | -4.73% | - |
| Feb 27, 2026 | 6.44 | 6.52 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Feb 26, 2026 | 6.54 | 6.60 | 6.40 | 6.46 | 6.46 | -1.22% | - |
| Feb 25, 2026 | 6.52 | 6.68 | 6.52 | 6.54 | 6.54 | 0.31% | - |
| Feb 24, 2026 | 6.50 | 6.60 | 6.50 | 6.52 | 6.52 | -2.69% | - |
| Feb 23, 2026 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 3.08% | - |
| Feb 20, 2026 | 6.36 | 6.60 | 6.36 | 6.50 | 6.50 | 2.20% | - |
| Feb 19, 2026 | 6.34 | 6.52 | 6.34 | 6.36 | 6.36 | - | - |
| Feb 18, 2026 | 6.32 | 6.50 | 6.32 | 6.36 | 6.36 | 0.63% | - |
| Feb 17, 2026 | 6.82 | 6.92 | 6.30 | 6.32 | 6.32 | -7.60% | - |
| Feb 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.26% | - |
| Feb 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Feb 12, 2026 | 7.44 | 7.46 | 7.34 | 7.34 | 7.34 | -1.61% | - |
| Feb 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Feb 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Feb 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.07% | - |
| Feb 6, 2026 | 7.82 | 8.10 | 7.70 | 7.74 | 7.74 | -1.28% | - |
| Feb 5, 2026 | 8.04 | 8.12 | 7.84 | 7.84 | 7.84 | -2.97% | - |
| Feb 4, 2026 | 8.04 | 8.26 | 8.00 | 8.08 | 8.08 | 0.25% | - |
| Feb 3, 2026 | 8.04 | 8.18 | 8.00 | 8.06 | 8.06 | 0.25% | - |
| Feb 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 16.18% | - |
| Jan 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jan 29, 2026 | 6.86 | 7.02 | 6.64 | 7.02 | 7.02 | 2.03% | - |
| Jan 28, 2026 | 6.94 | 7.10 | 6.82 | 6.88 | 6.88 | -0.58% | - |
| Jan 27, 2026 | 6.94 | 7.06 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Jan 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Jan 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Jan 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jan 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.33% | - |
| Jan 20, 2026 | 6.88 | 7.02 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Jan 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Jan 16, 2026 | 6.68 | 6.94 | 6.68 | 6.88 | 6.88 | 2.99% | - |
| Jan 15, 2026 | 6.86 | 6.92 | 6.62 | 6.68 | 6.68 | -2.62% | - |
| Jan 14, 2026 | 6.86 | 7.00 | 6.82 | 6.86 | 6.86 | 0.59% | - |
| Jan 13, 2026 | 6.86 | 6.96 | 6.82 | 6.82 | 6.82 | -0.87% | - |
| Jan 12, 2026 | 6.80 | 7.20 | 6.80 | 6.88 | 6.88 | 0.88% | - |
| Jan 9, 2026 | 6.70 | 6.92 | 6.70 | 6.82 | 6.82 | 1.19% | - |
| Jan 8, 2026 | 6.82 | 6.82 | 6.72 | 6.74 | 6.74 | -1.46% | - |
| Jan 7, 2026 | 6.68 | 6.90 | 6.68 | 6.84 | 6.84 | 2.09% | - |
| Jan 6, 2026 | 6.96 | 7.02 | 6.68 | 6.70 | 6.70 | -3.74% | - |
| Jan 5, 2026 | 7.00 | 7.04 | 6.94 | 6.96 | 6.96 | 0.87% | - |
| Jan 2, 2026 | 7.04 | 7.04 | 6.84 | 6.90 | 6.90 | 0.88% | - |
| Dec 30, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -7.57% | - |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 11.11% | - |
| Dec 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3.42% | - |
| Dec 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.94% | - |
| Dec 19, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | - |
| Dec 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% | - |
| Dec 12, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | - |
| Dec 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Dec 9, 2025 | 6.42 | 6.46 | 6.34 | 6.42 | 6.42 | - | - |
| Dec 8, 2025 | 6.32 | 6.48 | 6.32 | 6.42 | 6.42 | 1.26% | - |
| Dec 5, 2025 | 6.34 | 6.38 | 6.34 | 6.34 | 6.34 | -0.94% | - |
| Dec 4, 2025 | 6.38 | 6.42 | 6.34 | 6.40 | 6.40 | 0.63% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.34 | 6.36 | 6.36 | -2.15% | - |
| Dec 2, 2025 | 6.52 | 6.56 | 6.46 | 6.50 | 6.50 | -0.31% | - |
| Dec 1, 2025 | 6.44 | 6.58 | 6.44 | 6.52 | 6.52 | 1.56% | - |
| Nov 28, 2025 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 1.90% | - |
| Nov 27, 2025 | 6.32 | 6.36 | 6.30 | 6.30 | 6.30 | -0.32% | - |