ATEME SA (FRA:AYD)
Germany
· Delayed Price · Currency is EUR 6.34
-0.06 (-0.94%)
Last updated: Dec 5, 2025, 8:03 AM CET
ATEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| Dec 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.69% | - |
| Dec 2, 2025 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | 4.04% | 1,140 |
| Dec 1, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.90% | - |
| Nov 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Nov 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Nov 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.25% | - |
| Nov 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Nov 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.43% | - |
| Nov 20, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.22% | - |
| Nov 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.81% | - |
| Nov 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.16% | - |
| Nov 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.79% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 13, 2025 | 6.44 | 6.90 | 6.44 | 6.90 | 6.90 | 4.55% | 6,398 |
| Nov 12, 2025 | 6.36 | 6.62 | 6.36 | 6.60 | 6.60 | 5.77% | 1,550 |
| Nov 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 15.13% | - |
| Nov 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.86% | - |
| Nov 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Nov 6, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -6.55% | - |
| Nov 5, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.17% | 206 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Oct 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Oct 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Oct 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | - |
| Oct 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Oct 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.49% | - |
| Oct 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Oct 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| Oct 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.60% | - |
| Oct 21, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 1.83% | 269 |
| Oct 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Oct 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Oct 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Oct 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Oct 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.75% | - |
| Oct 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Oct 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Oct 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.96% | - |
| Oct 6, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -2.38% | 108 |
| Oct 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 13.51% | - |
| Oct 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Oct 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.99% | - |
| Sep 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.69% | - |
| Sep 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10.86% | - |
| Sep 26, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -8.25% | - |
| Sep 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.30% | - |
| Sep 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.47% | - |
| Sep 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Sep 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | - |
| Sep 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.21% | - |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Sep 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Sep 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.15% | - |
| Sep 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | - |
| Sep 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.12% | - |
| Sep 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.04% | - |
| Sep 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -7.48% | - |
| Sep 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Sep 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% | - |
| Sep 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.29% | - |
| Sep 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.49% | - |
| Sep 2, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.29% | 25 |
| Sep 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.42% | - |
| Aug 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% | - |
| Aug 27, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | - |
| Aug 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.46% | - |
| Aug 25, 2025 | 6.22 | 6.36 | 6.22 | 6.36 | 6.36 | 3.58% | 192 |
| Aug 22, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.85% | - |
| Aug 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.77% | - |
| Aug 20, 2025 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 2.52% | 56 |
| Aug 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.92% | - |
| Aug 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | - |
| Aug 15, 2025 | 6.14 | 6.48 | 6.14 | 6.48 | 6.48 | 7.28% | 57 |
| Aug 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.07% | - |
| Aug 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 12, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.90% | - |
| Aug 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% | - |
| Aug 8, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | - |
| Aug 7, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Aug 6, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.31% | - |
| Aug 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.23% | - |
| Aug 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.01% | - |
| Aug 1, 2025 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 4.18% | 26 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Jul 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | - |
| Jul 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.28% | - |
| Jul 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.33% | - |
| Jul 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.05% | 30 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Jul 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Jul 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.03% | - |
| Jul 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |