Ateme SA ATEME
EURONEXT · France · Electronic Technology
€12.50-0.35 (-2.72%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12.85 | -0.39% | €12.90 | €13.05 | €12.85 | 17.63K |
| 2026-09-29 | €12.90 | +0.78% | €13.00 | €13.00 | €12.60 | 9.11K |
| 2026-09-28 | €12.80 | +0.39% | €12.75 | €13.00 | €12.65 | 11.23K |
| 2026-09-25 | €12.75 | -2.30% | €13.45 | €13.45 | €12.65 | 4.79K |
| 2026-09-24 | €13.05 | 0.00% | €13.25 | €13.25 | €12.90 | 12.02K |
| 2026-09-23 | €13.05 | 0.00% | €13.35 | €13.48 | €13.00 | 20.90K |
| 2026-09-22 | €13.05 | +1.56% | €13.00 | €13.20 | €12.80 | 20.55K |
| 2026-09-21 | €12.85 | +4.05% | €12.65 | €13.00 | €12.50 | 23.20K |
| 2026-09-18 | €12.35 | +0.82% | €12.50 | €12.60 | €12.05 | 7.80K |
| 2026-09-17 | €12.25 | -1.21% | €12.45 | €12.70 | €12.25 | 22.77K |
| 2026-09-16 | €12.40 | 0.00% | €12.40 | €12.75 | €12.40 | 7.96K |
| 2026-09-15 | €12.40 | +6.44% | €11.55 | €12.40 | €11.40 | 15.70K |
| 2026-09-14 | €11.65 | -2.92% | €12.05 | €12.05 | €11.30 | 35.76K |
| 2026-09-11 | €12.00 | -0.83% | €13.15 | €13.30 | €11.95 | 48.28K |
| 2026-09-10 | €12.10 | +2.54% | €11.85 | €12.30 | €11.85 | 9.02K |
| 2026-09-09 | €11.80 | -1.67% | €12.00 | €12.20 | €11.80 | 11.95K |
| 2026-09-08 | €12.00 | -2.44% | €12.30 | €12.40 | €11.90 | 16.53K |
| 2026-09-07 | €12.30 | -2.77% | €12.90 | €12.90 | €12.20 | 11.55K |
| 2026-09-04 | €12.65 | +2.02% | €12.45 | €13.30 | €12.45 | 24.84K |
| 2026-09-03 | €12.40 | -0.80% | €12.65 | €12.65 | €12.30 | 3.78K |
| 2026-09-02 | €12.50 | -0.79% | €12.90 | €12.90 | €12.40 | 8.48K |
| 2026-09-01 | €12.60 | -3.82% | €13.30 | €13.30 | €12.60 | 10.08K |
| 2026-08-31 | €13.10 | +4.80% | €12.80 | €13.45 | €12.65 | 19.27K |
| 2026-08-28 | €12.50 | +2.46% | €12.60 | €12.80 | €12.50 | 8.61K |
| 2026-08-27 | €12.20 | +0.41% | €12.30 | €12.30 | €12.05 | 4.43K |
| 2026-08-26 | €12.15 | -3.19% | €12.45 | €12.50 | €12.05 | 11.27K |
| 2026-08-25 | €12.55 | +1.62% | €12.35 | €12.80 | €12.35 | 7.47K |
| 2026-08-24 | €12.35 | +1.65% | €12.20 | €12.35 | €12.00 | 6.50K |
| 2026-08-21 | €12.15 | +1.67% | €12.10 | €12.20 | €11.90 | 12.29K |
| 2026-08-20 | €11.95 | +0.84% | €11.75 | €12.00 | €11.75 | 6.42K |
| 2026-08-19 | €11.85 | -1.25% | €12.10 | €12.10 | €11.70 | 10.97K |
| 2026-08-18 | €12.00 | -3.23% | €12.30 | €12.45 | €11.85 | 13.79K |
| 2026-08-17 | €12.40 | 0.00% | €12.40 | €12.55 | €12.30 | 8.29K |
| 2026-08-14 | €12.40 | +0.81% | €12.45 | €12.45 | €12.30 | 6.91K |
| 2026-08-13 | €12.30 | +0.41% | €12.35 | €12.50 | €12.10 | 10.51K |
| 2026-08-12 | €12.25 | +0.82% | €12.30 | €12.40 | €12.25 | 7.66K |
| 2026-08-11 | €12.15 | +1.25% | €12.20 | €12.20 | €12.00 | 3.17K |
| 2026-08-10 | €12.00 | -1.64% | €12.20 | €12.60 | €11.80 | 51.76K |
| 2026-08-07 | €12.20 | +1.24% | €12.05 | €12.20 | €12.00 | 4.01K |
| 2026-08-06 | €12.05 | -0.41% | €12.10 | €12.15 | €11.95 | 9.50K |
| 2026-08-05 | €12.10 | -1.63% | €12.35 | €12.45 | €12.05 | 6.72K |
| 2026-08-04 | €12.30 | +2.07% | €12.05 | €12.50 | €12.05 | 11.13K |
| 2026-08-03 | €12.05 | +0.42% | €12.00 | €12.20 | €11.80 | 8.88K |
| 2026-07-31 | €12.00 | +0.84% | €12.10 | €12.35 | €11.90 | 19.63K |
| 2026-07-30 | €11.90 | +0.85% | €11.80 | €12.05 | €11.75 | 13.68K |
| 2026-07-29 | €11.80 | -4.45% | €12.35 | €12.35 | €11.75 | 13.19K |
| 2026-07-28 | €12.35 | -1.59% | €12.50 | €12.70 | €12.00 | 22.20K |
| 2026-07-27 | €12.55 | -3.46% | €13.20 | €13.20 | €12.55 | 8.57K |
| 2026-07-24 | €13.00 | +1.17% | €12.85 | €13.25 | €12.80 | 12.49K |
| 2026-07-23 | €12.85 | -4.46% | €13.10 | €13.45 | €12.70 | 19.69K |
| 2026-07-22 | €13.45 | +0.37% | €13.50 | €13.50 | €13.20 | 8.76K |
| 2026-07-21 | €13.40 | +5.10% | €12.85 | €13.60 | €12.75 | 30.41K |
| 2026-07-20 | €12.75 | +0.39% | €13.00 | €13.40 | €12.70 | 54.61K |
| 2026-07-17 | €12.70 | +8.55% | €12.50 | €12.85 | €12.35 | 41.02K |
| 2026-07-16 | €11.70 | -0.85% | €11.85 | €11.95 | €11.60 | 16.45K |
| 2026-07-15 | €11.80 | -1.26% | €11.95 | €11.95 | €11.60 | 10.33K |
| 2026-07-14 | €11.95 | -0.83% | €12.25 | €12.25 | €11.80 | 5.43K |
| 2026-07-13 | €12.05 | -2.03% | €12.40 | €12.40 | €11.80 | 9.33K |
| 2026-07-10 | €12.30 | -1.60% | €12.75 | €12.75 | €12.15 | 9.12K |
| 2026-07-09 | €12.50 | +6.38% | €11.80 | €12.60 | €11.80 | 32.71K |
| 2026-07-08 | €11.75 | -1.26% | €12.20 | €12.20 | €11.40 | 17.03K |
| 2026-07-07 | €11.90 | -2.86% | €12.10 | €12.30 | €11.90 | 4.27K |
| 2026-07-06 | €12.25 | -1.61% | €12.50 | €12.60 | €11.70 | 26.72K |
| 2026-07-03 | €12.45 | -1.58% | €12.80 | €12.80 | €12.45 | 8.96K |
| 2026-07-02 | €12.65 | +1.61% | €12.55 | €12.85 | €12.40 | 15.35K |
| 2026-07-01 | €12.45 | +1.22% | €12.10 | €12.65 | €12.10 | 14.48K |
| 2026-06-30 | €12.30 | +0.82% | €12.20 | €12.50 | €12.05 | 12.28K |
| 2026-06-29 | €12.20 | -0.81% | €12.30 | €12.50 | €12.05 | 6.25K |
| 2026-06-26 | €12.30 | -1.60% | €12.50 | €12.50 | €12.05 | 6.63K |
| 2026-06-25 | €12.50 | +4.17% | €11.85 | €12.60 | €11.85 | 11.38K |
| 2026-06-24 | €12.00 | +1.27% | €11.90 | €12.50 | €11.90 | 16.74K |
| 2026-06-23 | €11.85 | +1.72% | €11.45 | €12.30 | €11.10 | 30.04K |
| 2026-06-22 | €11.65 | -2.10% | €11.75 | €11.80 | €11.45 | 39.08K |
| 2026-06-19 | €11.90 | -4.03% | €12.20 | €12.45 | €11.80 | 16.67K |
| 2026-06-18 | €12.40 | -0.80% | €12.50 | €12.50 | €12.15 | 8.94K |
| 2026-06-17 | €12.50 | +0.81% | €12.45 | €12.70 | €12.30 | 7.33K |
| 2026-06-16 | €12.40 | -2.75% | €13.00 | €13.00 | €12.35 | 11.65K |
| 2026-06-15 | €12.75 | -1.16% | €13.65 | €13.65 | €12.75 | 23.52K |
| 2026-06-12 | €12.90 | +0.78% | €12.90 | €12.90 | €12.55 | 6.09K |
| 2026-06-11 | €12.80 | +3.23% | €12.65 | €12.80 | €12.35 | 4.19K |
| 2026-06-10 | €12.40 | -1.98% | €12.75 | €13.05 | €12.15 | 15.52K |
| 2026-06-09 | €12.65 | +0.80% | €13.30 | €13.70 | €12.65 | 23.10K |
| 2026-06-08 | €12.55 | -1.18% | €12.45 | €13.05 | €12.00 | 16.53K |
| 2026-06-05 | €12.70 | -2.31% | €13.10 | €13.20 | €12.55 | 14.75K |
| 2026-06-04 | €13.00 | +1.56% | €12.70 | €13.20 | €12.15 | 19.16K |
| 2026-06-03 | €12.80 | -5.54% | €13.40 | €13.40 | €12.75 | 23.60K |
| 2026-06-02 | €13.55 | 0.00% | €13.55 | €13.80 | €13.50 | 14.81K |
| 2026-06-01 | €13.55 | -2.52% | €13.90 | €13.90 | €13.40 | 27.64K |
| 2026-05-29 | €13.90 | +2.21% | €13.95 | €14.10 | €13.65 | 17.58K |
| 2026-05-28 | €13.60 | +2.26% | €13.60 | €13.95 | €13.50 | 23.88K |