ATEME SA (EPA:ATEME)
France
· Delayed Price · Currency is EUR 10.05
-0.45 (-4.29%)
Apr 28, 2026, 5:35 PM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.50 | 10.05 | 10.05 | - | -4.29% | 8,472 |
| Apr 27, 2026 | 10.00 | 10.80 | 9.94 | 10.50 | 10.50 | 5.00% | 19,784 |
| Apr 24, 2026 | 10.25 | 10.35 | 9.90 | 10.00 | 10.00 | -0.99% | 26,139 |
| Apr 23, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 11,513 |
| Apr 22, 2026 | 10.50 | 11.00 | 10.50 | 10.60 | 10.60 | 1.44% | 19,173 |
| Apr 21, 2026 | 10.00 | 10.85 | 9.96 | 10.45 | 10.45 | 5.56% | 39,249 |
| Apr 20, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | -1.49% | 16,855 |
| Apr 17, 2026 | 10.30 | 10.30 | 9.82 | 10.05 | 10.05 | -0.50% | 18,849 |
| Apr 16, 2026 | 9.76 | 10.10 | 9.74 | 10.10 | 10.10 | 3.48% | 9,239 |
| Apr 15, 2026 | 9.80 | 10.20 | 9.60 | 9.76 | 9.76 | 0.83% | 26,022 |
| Apr 14, 2026 | 9.58 | 9.92 | 9.58 | 9.68 | 9.68 | 2.33% | 23,999 |
| Apr 13, 2026 | 9.18 | 9.46 | 9.18 | 9.46 | 9.46 | 3.28% | 29,117 |
| Apr 10, 2026 | 9.28 | 9.30 | 9.06 | 9.16 | 9.16 | -2.14% | 10,809 |
| Apr 9, 2026 | 9.20 | 9.46 | 8.98 | 9.36 | 9.36 | 0.65% | 28,610 |
| Apr 8, 2026 | 9.00 | 9.50 | 8.96 | 9.30 | 9.30 | 6.41% | 17,871 |
| Apr 7, 2026 | 9.66 | 9.74 | 8.70 | 8.74 | 8.74 | -8.19% | 34,613 |
| Apr 2, 2026 | 9.64 | 9.78 | 9.14 | 9.52 | 9.52 | -3.64% | 19,065 |
| Apr 1, 2026 | 10.30 | 10.40 | 9.72 | 9.88 | 9.88 | -2.66% | 19,291 |
| Mar 31, 2026 | 10.60 | 11.00 | 10.10 | 10.15 | 10.15 | - | 39,367 |
| Mar 30, 2026 | 9.86 | 10.40 | 9.80 | 10.15 | 10.15 | 5.29% | 45,121 |
| Mar 27, 2026 | 9.04 | 9.80 | 9.00 | 9.64 | 9.64 | 7.11% | 33,847 |
| Mar 26, 2026 | 9.96 | 10.10 | 9.00 | 9.00 | 9.00 | -5.66% | 101,389 |
| Mar 25, 2026 | 9.04 | 9.70 | 9.04 | 9.54 | 9.54 | 8.41% | 51,137 |
| Mar 24, 2026 | 8.54 | 9.38 | 8.44 | 8.80 | 8.80 | 4.51% | 51,800 |
| Mar 23, 2026 | 8.20 | 8.56 | 7.94 | 8.42 | 8.42 | 8.79% | 54,447 |
| Mar 20, 2026 | 8.16 | 8.16 | 7.58 | 7.74 | 7.74 | -2.76% | 31,796 |
| Mar 19, 2026 | 7.50 | 8.08 | 7.42 | 7.96 | 7.96 | 6.13% | 19,888 |
| Mar 18, 2026 | 6.96 | 7.70 | 6.82 | 7.50 | 7.50 | 7.14% | 35,328 |
| Mar 17, 2026 | 6.96 | 7.00 | 6.82 | 7.00 | 7.00 | 0.57% | 12,205 |
| Mar 16, 2026 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | 4.19% | 7,274 |
| Mar 13, 2026 | 6.78 | 6.80 | 6.68 | 6.68 | 6.68 | -2.34% | 2,149 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | -2.01% | 2,406 |
| Mar 11, 2026 | 6.90 | 7.00 | 6.80 | 6.98 | 6.98 | -0.29% | 7,178 |
| Mar 10, 2026 | 6.90 | 7.00 | 6.88 | 7.00 | 7.00 | 1.16% | 15,120 |
| Mar 9, 2026 | 6.90 | 7.00 | 6.64 | 6.92 | 6.92 | 1.76% | 15,141 |
| 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 |