ATEME SA (EPA:ATEME)
France
· Delayed Price · Currency is EUR 6.50
+0.06 (0.93%)
Dec 5, 2025, 5:35 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.86 | 5.86 | 5.66 | 5.70 | 5.70 | -0.35% | 4,983 |
| Oct 13, 2025 | 5.70 | 5.74 | 5.64 | 5.72 | 5.72 | 0.70% | 5,815 |
| Oct 10, 2025 | 5.82 | 5.82 | 5.64 | 5.68 | 5.68 | -2.74% | 6,372 |
| Oct 9, 2025 | 6.10 | 6.14 | 5.84 | 5.84 | 5.84 | -5.19% | 10,997 |
| Oct 8, 2025 | 6.10 | 6.36 | 6.06 | 6.16 | 6.16 | -1.28% | 23,795 |
| Oct 7, 2025 | 6.40 | 6.56 | 6.06 | 6.24 | 6.24 | -4.00% | 11,640 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.34 | 6.50 | 6.50 | -2.40% | 10,046 |
| Oct 3, 2025 | 6.80 | 6.90 | 6.50 | 6.66 | 6.66 | 0.30% | 15,404 |
| Oct 2, 2025 | 6.66 | 7.24 | 6.60 | 6.64 | 6.64 | 7.10% | 39,695 |
| Oct 1, 2025 | 6.20 | 6.30 | 6.04 | 6.20 | 6.20 | - | 1,684 |
| Sep 30, 2025 | 6.20 | 6.32 | 6.14 | 6.20 | 6.20 | - | 2,917 |
| Sep 29, 2025 | 6.06 | 6.20 | 5.96 | 6.20 | 6.20 | 2.31% | 7,952 |
| Sep 26, 2025 | 5.72 | 6.28 | 5.70 | 6.06 | 6.06 | 7.07% | 12,558 |
| Sep 25, 2025 | 5.86 | 5.94 | 5.42 | 5.66 | 5.66 | -4.71% | 8,563 |
| Sep 24, 2025 | 5.66 | 5.94 | 5.66 | 5.94 | 5.94 | 5.32% | 1,676 |
| Sep 23, 2025 | 5.64 | 5.80 | 5.62 | 5.64 | 5.64 | - | 4,078 |
| Sep 22, 2025 | 5.56 | 5.64 | 5.54 | 5.64 | 5.64 | 1.81% | 1,806 |
| Sep 19, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 1,485 |
| Sep 18, 2025 | 5.60 | 5.62 | 5.42 | 5.56 | 5.56 | -0.71% | 3,118 |
| Sep 17, 2025 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | -1.06% | 6,341 |
| Sep 16, 2025 | 5.70 | 5.72 | 5.60 | 5.66 | 5.66 | 1.07% | 3,048 |
| Sep 15, 2025 | 5.66 | 5.68 | 5.60 | 5.60 | 5.60 | -1.06% | 1,644 |
| Sep 12, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | -4.39% | 7,076 |
| Sep 11, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.92 | 1.02% | 2,083 |
| Sep 10, 2025 | 5.84 | 5.94 | 5.76 | 5.86 | 5.86 | - | 5,701 |
| Sep 9, 2025 | 5.58 | 5.86 | 5.50 | 5.86 | 5.86 | 5.02% | 3,273 |
| Sep 8, 2025 | 5.96 | 5.96 | 5.38 | 5.58 | 5.58 | -7.00% | 8,337 |
| Sep 5, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 1,101 |
| Sep 4, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | - | 1,245 |
| Sep 3, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 6.00 | -0.33% | 4,078 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -3.53% | 4,699 |
| Sep 1, 2025 | 6.30 | 6.34 | 5.98 | 6.24 | 6.24 | -0.95% | 4,037 |
| Aug 29, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -2.48% | 7,842 |
| Aug 28, 2025 | 5.96 | 6.46 | 5.96 | 6.46 | 6.46 | 8.03% | 7,494 |
| Aug 27, 2025 | 6.00 | 6.10 | 5.82 | 5.98 | 5.98 | 1.36% | 7,453 |
| Aug 26, 2025 | 6.32 | 6.32 | 5.90 | 5.90 | 5.90 | -5.14% | 7,329 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | -1.58% | 2,326 |
| Aug 22, 2025 | 6.26 | 6.34 | 6.24 | 6.32 | 6.32 | 0.96% | 1,409 |
| Aug 21, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | -2.19% | 4,470 |
| Aug 20, 2025 | 6.40 | 6.48 | 6.40 | 6.40 | 6.40 | - | 2,097 |
| Aug 19, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 8,020 |
| Aug 18, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 3.17% | 5,081 |
| Aug 15, 2025 | 6.30 | 6.40 | 6.24 | 6.30 | 6.30 | 1.29% | 1,492 |
| Aug 14, 2025 | 6.26 | 6.32 | 6.14 | 6.22 | 6.22 | 0.32% | 6,509 |
| Aug 13, 2025 | 6.00 | 6.24 | 6.00 | 6.20 | 6.20 | 3.33% | 7,628 |
| Aug 12, 2025 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 3,308 |
| Aug 11, 2025 | 5.98 | 6.00 | 5.82 | 5.98 | 5.98 | 3.46% | 11,244 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 0.70% | 4,974 |
| Aug 7, 2025 | 5.70 | 5.86 | 5.70 | 5.74 | 5.74 | 0.70% | 3,248 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.04% | 1,463 |
| Aug 5, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 4.73% | 3,556 |
| Aug 4, 2025 | 5.80 | 5.86 | 5.50 | 5.50 | 5.50 | -5.17% | 14,747 |
| Aug 1, 2025 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -1.02% | 8,362 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.82 | 5.86 | 5.86 | 1.03% | 1,715 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 2,948 |
| Jul 29, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | 3.15% | 9,909 |
| Jul 28, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 8.33% | 11,325 |
| Jul 25, 2025 | 5.26 | 5.40 | 5.24 | 5.28 | 5.28 | -2.94% | 5,393 |
| Jul 24, 2025 | 5.40 | 5.56 | 5.40 | 5.44 | 5.44 | 2.26% | 2,305 |
| Jul 23, 2025 | 5.38 | 5.46 | 5.30 | 5.32 | 5.32 | -0.75% | 15,742 |
| Jul 22, 2025 | 5.30 | 5.46 | 5.30 | 5.36 | 5.36 | 1.13% | 24,895 |
| Jul 21, 2025 | 5.26 | 5.36 | 5.26 | 5.30 | 5.30 | 0.76% | 7,658 |