ATEME SA (EPA:ATEME)
France
· Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
Mar 6, 2026, 5:25 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 4,159 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.74% | 7,466 |
| Mar 4, 2026 | 6.96 | 7.00 | 6.82 | 6.96 | 6.96 | 0.87% | 12,860 |
| Mar 3, 2026 | 6.12 | 7.00 | 6.12 | 6.90 | 6.90 | 12.75% | 49,399 |
| Mar 2, 2026 | 6.30 | 6.38 | 6.06 | 6.12 | 6.12 | -6.42% | 9,987 |
| Feb 27, 2026 | 6.66 | 6.66 | 6.40 | 6.54 | 6.54 | -1.80% | 10,276 |
| Feb 26, 2026 | 6.80 | 6.84 | 6.50 | 6.66 | 6.66 | -0.89% | 5,397 |
| Feb 25, 2026 | 6.70 | 6.72 | 6.60 | 6.72 | 6.72 | 0.60% | 5,971 |
| Feb 24, 2026 | 6.58 | 6.70 | 6.58 | 6.68 | 6.68 | 1.21% | 650 |
| Feb 23, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | - | 3,219 |
| Feb 20, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 2.48% | 5,331 |
| Feb 19, 2026 | 6.44 | 6.58 | 6.36 | 6.44 | 6.44 | -1.23% | 4,865 |
| Feb 18, 2026 | 6.50 | 6.66 | 6.40 | 6.52 | 6.52 | -2.40% | 7,933 |
| Feb 17, 2026 | 6.92 | 6.98 | 6.38 | 6.68 | 6.68 | -4.57% | 30,227 |
| Feb 16, 2026 | 7.34 | 7.34 | 6.90 | 7.00 | 7.00 | -4.89% | 17,376 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | -1.87% | 1,577 |
| Feb 12, 2026 | 7.48 | 7.64 | 7.40 | 7.50 | 7.50 | - | 8,623 |
| Feb 11, 2026 | 7.60 | 7.66 | 7.50 | 7.50 | 7.50 | -2.09% | 3,431 |
| Feb 10, 2026 | 7.68 | 7.70 | 7.66 | 7.66 | 7.66 | -0.26% | 3,142 |
| Feb 9, 2026 | 7.80 | 7.84 | 7.60 | 7.68 | 7.68 | -1.54% | 7,114 |
| Feb 6, 2026 | 8.20 | 8.20 | 7.74 | 7.80 | 7.80 | -4.88% | 5,432 |
| Feb 5, 2026 | 8.10 | 8.28 | 7.96 | 8.20 | 8.20 | - | 6,696 |
| Feb 4, 2026 | 8.26 | 8.40 | 8.18 | 8.20 | 8.20 | -0.73% | 10,928 |
| Feb 3, 2026 | 8.20 | 8.30 | 8.04 | 8.26 | 8.26 | 0.73% | 11,999 |
| Feb 2, 2026 | 7.80 | 8.26 | 7.20 | 8.20 | 8.20 | 14.21% | 50,258 |
| Jan 30, 2026 | 7.10 | 7.18 | 6.82 | 7.18 | 7.18 | - | 10,491 |
| Jan 29, 2026 | 7.00 | 7.18 | 6.64 | 7.18 | 7.18 | 3.76% | 14,236 |
| Jan 28, 2026 | 7.14 | 7.16 | 6.92 | 6.92 | 6.92 | -3.62% | 6,717 |
| Jan 27, 2026 | 7.18 | 7.18 | 7.00 | 7.18 | 7.18 | 0.84% | 4,110 |
| Jan 26, 2026 | 7.20 | 7.20 | 7.00 | 7.12 | 7.12 | 0.28% | 3,888 |
| Jan 23, 2026 | 7.18 | 7.24 | 7.00 | 7.10 | 7.10 | 0.28% | 17,158 |
| Jan 22, 2026 | 7.16 | 7.20 | 6.98 | 7.08 | 7.08 | 0.28% | 9,348 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | -0.56% | 2,093 |
| Jan 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 1,050 |
| Jan 19, 2026 | 7.10 | 7.18 | 7.00 | 7.10 | 7.10 | -0.84% | 3,406 |
| Jan 16, 2026 | 6.92 | 7.18 | 6.91 | 7.16 | 7.16 | 3.77% | 4,186 |
| Jan 15, 2026 | 6.82 | 7.00 | 6.82 | 6.90 | 6.90 | -1.15% | 8,275 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.94 | 6.98 | 6.98 | 0.58% | 996 |
| Jan 13, 2026 | 6.96 | 7.00 | 6.94 | 6.94 | 6.94 | 0.58% | 2,347 |
| Jan 12, 2026 | 7.20 | 7.28 | 6.90 | 6.90 | 6.90 | 0.88% | 22,961 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -0.87% | 7,324 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.76 | 6.90 | 6.90 | - | 1,983 |
| Jan 7, 2026 | 6.92 | 6.98 | 6.86 | 6.90 | 6.90 | - | 4,433 |
| Jan 6, 2026 | 7.06 | 7.06 | 6.78 | 6.90 | 6.90 | -1.71% | 14,490 |
| Jan 5, 2026 | 7.00 | 7.10 | 7.00 | 7.02 | 7.02 | 0.29% | 4,777 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 6,624 |
| Dec 31, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | 2,666 |
| Dec 30, 2025 | 7.10 | 7.10 | 6.92 | 7.08 | 7.08 | 1.43% | 2,711 |
| Dec 29, 2025 | 7.50 | 7.66 | 6.76 | 6.98 | 6.98 | -8.64% | 26,612 |
| Dec 24, 2025 | 7.20 | 7.66 | 7.20 | 7.64 | 7.64 | 5.23% | 11,669 |
| Dec 23, 2025 | 6.76 | 7.40 | 6.76 | 7.26 | 7.26 | 7.40% | 21,363 |
| Dec 22, 2025 | 6.70 | 6.80 | 6.60 | 6.76 | 6.76 | 0.90% | 5,998 |
| Dec 19, 2025 | 6.60 | 6.70 | 6.40 | 6.70 | 6.70 | 3.40% | 10,842 |
| Dec 18, 2025 | 6.60 | 6.64 | 6.46 | 6.48 | 6.48 | -1.22% | 5,153 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.56 | 6.56 | 6.56 | 0.31% | 2,176 |
| Dec 16, 2025 | 6.62 | 6.72 | 6.50 | 6.54 | 6.54 | -0.91% | 19,527 |
| Dec 15, 2025 | 6.58 | 6.68 | 6.52 | 6.60 | 6.60 | 1.54% | 5,348 |
| Dec 12, 2025 | 6.52 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 2,353 |
| Dec 11, 2025 | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | -0.90% | 806 |
| Dec 10, 2025 | 6.44 | 6.64 | 6.44 | 6.64 | 6.64 | 2.15% | 4,262 |
| Dec 9, 2025 | 6.50 | 6.68 | 6.44 | 6.50 | 6.50 | 0.93% | 6,448 |
| Dec 8, 2025 | 6.48 | 6.64 | 6.44 | 6.44 | 6.44 | -0.92% | 10,055 |
| Dec 5, 2025 | 6.58 | 6.60 | 6.42 | 6.50 | 6.50 | 0.93% | 10,311 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | 1.26% | 2,334 |
| Dec 3, 2025 | 6.54 | 6.59 | 6.36 | 6.36 | 6.36 | -2.75% | 40,903 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -1.51% | 2,705 |
| Dec 1, 2025 | 6.88 | 6.88 | 6.60 | 6.64 | 6.64 | -0.30% | 2,669 |
| Nov 28, 2025 | 6.48 | 6.66 | 6.46 | 6.66 | 6.66 | 4.06% | 2,872 |
| Nov 27, 2025 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | -1.23% | 1,595 |
| Nov 26, 2025 | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | 1.89% | 3,741 |
| Nov 25, 2025 | 6.50 | 6.56 | 6.36 | 6.36 | 6.36 | -2.15% | 31,395 |
| Nov 24, 2025 | 6.40 | 6.58 | 6.34 | 6.50 | 6.50 | 3.17% | 6,289 |
| Nov 21, 2025 | 6.38 | 6.38 | 6.26 | 6.30 | 6.30 | -1.56% | 8,445 |
| Nov 20, 2025 | 6.56 | 6.80 | 6.32 | 6.40 | 6.40 | -1.54% | 12,685 |
| Nov 19, 2025 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 3.83% | 4,366 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.24 | 6.26 | 6.26 | -6.85% | 17,956 |
| Nov 17, 2025 | 6.90 | 6.94 | 6.70 | 6.72 | 6.72 | -2.61% | 14,553 |
| Nov 14, 2025 | 6.88 | 6.98 | 6.72 | 6.90 | 6.90 | 0.58% | 10,417 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.62 | 6.86 | 6.86 | 4.57% | 37,673 |
| Nov 12, 2025 | 6.50 | 6.62 | 6.46 | 6.56 | 6.56 | 2.18% | 19,369 |
| Nov 11, 2025 | 6.40 | 6.60 | 6.30 | 6.42 | 6.42 | 2.23% | 46,986 |
| Nov 10, 2025 | 7.18 | 7.42 | 6.12 | 6.28 | 6.28 | 17.16% | 85,261 |
| Nov 7, 2025 | 5.30 | 5.36 | 5.20 | 5.36 | 5.36 | 1.52% | 3,010 |
| Nov 6, 2025 | 5.30 | 5.30 | 5.18 | 5.28 | 5.28 | -0.75% | 2,159 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.18 | 5.32 | 5.32 | -2.92% | 5,190 |
| Nov 4, 2025 | 5.48 | 5.48 | 5.38 | 5.48 | 5.48 | -0.36% | 2,995 |
| Nov 3, 2025 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -1.08% | 3,013 |
| Oct 31, 2025 | 5.40 | 5.56 | 5.36 | 5.56 | 5.56 | - | 5,565 |
| Oct 30, 2025 | 5.42 | 5.60 | 5.42 | 5.56 | 5.56 | 2.96% | 1,773 |
| Oct 29, 2025 | 5.44 | 5.44 | 5.36 | 5.40 | 5.40 | -0.74% | 7,716 |
| Oct 28, 2025 | 5.56 | 5.60 | 5.44 | 5.44 | 5.44 | -2.16% | 2,107 |
| Oct 27, 2025 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | -0.71% | 1,533 |
| Oct 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 3,437 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.44 | 5.60 | 5.60 | 1.45% | 3,002 |
| Oct 22, 2025 | 5.50 | 5.60 | 5.46 | 5.52 | 5.52 | - | 14,010 |
| Oct 21, 2025 | 5.56 | 5.60 | 5.44 | 5.52 | 5.52 | -1.43% | 5,700 |
| Oct 20, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | - | 2,707 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.60 | - | 31,974 |
| Oct 16, 2025 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | 1.08% | 1,595 |
| Oct 15, 2025 | 5.74 | 5.76 | 5.52 | 5.54 | 5.54 | -2.81% | 14,324 |