Atea ASA (FRA:MKL)
Germany
· Delayed Price · Currency is EUR 12.60
-0.06 (-0.47%)
At close: Dec 3, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.06% | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% | - |
| Dec 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.44% | - |
| Dec 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% | - |
| Nov 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.64% | - |
| Nov 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% | - |
| Nov 26, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.88% | - |
| Nov 25, 2025 | 12.32 | 12.76 | 12.32 | 12.76 | 12.76 | 2.57% | 1 |
| Nov 24, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | 12.44 | 2.13% | 300 |
| Nov 21, 2025 | 12.10 | 12.18 | 12.10 | 12.18 | 12.18 | -2.25% | 45 |
| Nov 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 2.30% | 1 |
| Nov 19, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.56% | - |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.20 | -1.57% | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | -0.47% | - |
| Nov 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.46 | -1.09% | - |
| Nov 13, 2025 | 12.82 | 12.90 | 12.82 | 12.90 | 12.59 | 1.10% | 62 |
| Nov 12, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.46 | 0.16% | - |
| Nov 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.44 | -0.78% | - |
| Nov 10, 2025 | 12.74 | 12.84 | 12.74 | 12.84 | 12.53 | 1.90% | 1 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | -1.56% | - |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.49 | -0.93% | - |
| Nov 5, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.61 | -1.22% | - |
| Nov 4, 2025 | 13.04 | 13.08 | 13.04 | 13.08 | 12.77 | -0.46% | 50 |
| Nov 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.83 | 1.86% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.59 | -1.83% | - |
| Oct 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.83 | -1.50% | - |
| Oct 29, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.02 | 0.91% | - |
| Oct 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.90 | -0.30% | - |
| Oct 27, 2025 | 13.12 | 13.26 | 13.12 | 13.26 | 12.94 | 2.95% | 2 |
| Oct 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.57 | 2.55% | - |
| Oct 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.26 | 0.16% | - |
| Oct 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.24 | 3.12% | - |
| Oct 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.87 | 0.16% | - |
| Oct 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.85 | 0.33% | - |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.81 | -0.98% | 66 |
| Oct 16, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | 11.93 | 0.66% | 100 |
| Oct 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.85 | -0.16% | - |
| Oct 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.87 | -0.49% | - |
| Oct 13, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.93 | -0.49% | - |
| Oct 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 11.99 | -2.07% | - |
| Oct 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.24 | 3.29% | - |
| Oct 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.85 | -2.10% | - |
| Oct 7, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 12.10 | 1.47% | 81 |
| Oct 6, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.93 | 0.49% | - |
| Oct 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.87 | -2.56% | - |
| Oct 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | 2.30% | - |
| Oct 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.91 | 0.33% | - |
| Sep 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.87 | -0.49% | - |
| Sep 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.93 | - | - |
| Sep 26, 2025 | 12.16 | 12.22 | 12.16 | 12.22 | 11.93 | - | 19 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.93 | -0.49% | - |
| Sep 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 11.99 | -0.97% | - |
| Sep 23, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 12.10 | 0.65% | 401 |
| Sep 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.03 | -1.91% | - |
| Sep 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.26 | -1.57% | - |
| Sep 18, 2025 | 12.36 | 12.76 | 12.36 | 12.76 | 12.46 | 4.59% | 8 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.91 | -0.81% | - |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | 0.16% | - |
| Sep 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 11.99 | 0.33% | - |
| Sep 12, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 11.95 | -0.16% | - |
| Sep 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 11.97 | -0.33% | - |
| Sep 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.01 | 2.67% | - |
| Sep 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.69 | -0.17% | - |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | - | - |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | -0.83% | - |
| Sep 4, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | 11.81 | 2.02% | 56 |
| Sep 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.58 | -0.17% | - |
| Sep 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.60 | 0.34% | - |
| Sep 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.56 | -0.17% | - |
| Aug 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.58 | -1.33% | - |
| Aug 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.73 | 0.84% | - |
| Aug 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.64 | -1.65% | - |
| Aug 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.83 | -0.98% | - |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 11.95 | 0.66% | - |
| Aug 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.87 | 0.33% | - |
| Aug 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.83 | 0.83% | - |
| Aug 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.73 | -0.83% | - |
| Aug 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.83 | 1.68% | - |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.64 | 0.68% | - |
| Aug 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.56 | 0.85% | - |
| Aug 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.46 | -1.01% | - |
| Aug 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.58 | -0.34% | - |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.62 | 1.02% | - |
| Aug 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.50 | -0.51% | - |
| Aug 8, 2025 | 11.82 | 11.84 | 11.82 | 11.84 | 11.56 | -0.84% | 30 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.65 | -0.17% | - |
| Aug 6, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.67 | 2.40% | - |
| Aug 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.40 | -0.85% | - |
| Aug 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.50 | -1.83% | - |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | -0.99% | 1 |
| Jul 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.83 | - | - |
| Jul 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.83 | 1.00% | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | -0.33% | - |
| Jul 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.75 | - | - |
| Jul 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.75 | 0.17% | - |
| Jul 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.73 | -0.99% | - |
| Jul 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.85 | 1.00% | - |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.73 | 0.33% | - |
| Jul 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.69 | 0.17% | - |
| Jul 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.67 | -1.81% | - |