Aplicaciones y Tratamiento de Sistemas, S.A. ATSI
BME · Spain · Technology Services
€3.82-0.02 (-0.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.82 | -0.52% | €3.82 | €3.82 | €3.82 | 1.50K |
| 2026-09-30 | €3.84 | 0.00% | €3.82 | €3.84 | €3.82 | 2.12K |
| 2026-09-29 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 0 |
| 2026-09-28 | €3.84 | -0.52% | €3.84 | €3.84 | €3.84 | 502 |
| 2026-09-25 | €3.86 | -2.03% | €3.86 | €3.88 | €3.86 | 2.50K |
| 2026-09-24 | €3.94 | -0.51% | €3.94 | €3.94 | €3.94 | 1.53K |
| 2026-09-23 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 1.52K |
| 2026-09-22 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 0 |
| 2026-09-21 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 137 |
| 2026-09-18 | €3.96 | 0.00% | €3.96 | €4.00 | €3.96 | 76 |
| 2026-09-17 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 0 |
| 2026-09-16 | €3.96 | -0.50% | €3.98 | €3.98 | €3.96 | 2.78K |
| 2026-09-15 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-14 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-11 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-10 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-09 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-08 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-07 | €3.98 | -0.50% | €3.98 | €3.98 | €3.98 | 1.24K |
| 2026-09-04 | €4.00 | -1.48% | €4.00 | €4.00 | €4.00 | 1.75K |
| 2026-09-03 | €4.06 | 0.00% | €4.04 | €4.04 | €4.04 | 54 |
| 2026-09-02 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-09-01 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-08-31 | €4.06 | 0.00% | €4.08 | €4.08 | €4.08 | 50 |
| 2026-08-28 | €4.06 | +0.50% | €4.06 | €4.06 | €4.06 | 1.00K |
| 2026-08-27 | €4.04 | +0.50% | €4.04 | €4.04 | €4.04 | 1.09K |
| 2026-08-26 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-25 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-24 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-21 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-08-20 | €4.02 | 0.00% | €4.04 | €4.04 | €4.04 | 50 |
| 2026-08-19 | €4.02 | -0.50% | €4.02 | €4.02 | €4.02 | 1.00K |
| 2026-08-18 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-17 | €4.04 | 0.00% | €4.06 | €4.06 | €4.06 | 100 |
| 2026-08-14 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 113 |
| 2026-08-13 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-12 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-08-11 | €4.04 | +0.50% | €4.04 | €4.04 | €4.04 | 575 |
| 2026-08-10 | €4.02 | 0.00% | €4.04 | €4.04 | €4.04 | 1 |
| 2026-08-07 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 230 |
| 2026-08-06 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 519 |
| 2026-08-05 | €4.02 | +0.50% | €3.98 | €4.02 | €3.98 | 697 |
| 2026-08-04 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 1.21K |
| 2026-08-03 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 159 |
| 2026-07-31 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-30 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-29 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-28 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-27 | €4.00 | 0.00% | €3.98 | €4.00 | €3.98 | 1.79K |
| 2026-07-24 | €4.00 | 0.00% | €4.04 | €4.04 | €4.04 | 1 |
| 2026-07-23 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-22 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 1.25K |
| 2026-07-21 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 319 |
| 2026-07-20 | €4.00 | -1.48% | €4.00 | €4.00 | €4.00 | 3.08K |
| 2026-07-17 | €4.06 | 0.00% | €4.04 | €4.04 | €4.04 | 182 |
| 2026-07-16 | €4.06 | 0.00% | €4.08 | €4.08 | €4.08 | 7 |
| 2026-07-15 | €4.06 | 0.00% | €4.08 | €4.08 | €4.08 | 175.00K |
| 2026-07-14 | €4.06 | -0.49% | €4.06 | €4.06 | €4.06 | 200 |
| 2026-07-13 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-07-10 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-07-09 | €4.08 | +0.49% | €4.08 | €4.08 | €4.08 | 200 |
| 2026-07-08 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-07-07 | €4.06 | 0.00% | €4.08 | €4.08 | €4.08 | 1 |
| 2026-07-06 | €4.06 | -0.49% | €4.06 | €4.06 | €4.06 | 1.37K |
| 2026-07-03 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-07-02 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 2.81K |
| 2026-07-01 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 1.40K |
| 2026-06-30 | €4.08 | -0.49% | €4.08 | €4.08 | €4.08 | 1.15K |
| 2026-06-29 | €4.10 | -1.91% | €4.12 | €4.12 | €4.10 | 4.89K |
| 2026-06-26 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-06-25 | €4.18 | +0.48% | €4.18 | €4.20 | €4.18 | 501 |
| 2026-06-24 | €4.16 | 0.00% | €4.14 | €4.14 | €4.14 | 72 |
| 2026-06-23 | €4.16 | -0.48% | €4.16 | €4.16 | €4.16 | 701 |
| 2026-06-22 | €4.18 | -0.48% | €4.18 | €4.18 | €4.18 | 1.23K |
| 2026-06-19 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-06-18 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-06-17 | €4.20 | -0.47% | €4.22 | €4.22 | €4.20 | 1.50K |
| 2026-06-16 | €4.22 | -0.47% | €4.22 | €4.22 | €4.22 | 850 |
| 2026-06-15 | €4.24 | -0.47% | €4.24 | €4.24 | €4.24 | 1.03K |
| 2026-06-12 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 1 |
| 2026-06-11 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-06-10 | €4.26 | -0.47% | €4.26 | €4.26 | €4.26 | 2.44K |
| 2026-06-09 | €4.28 | +0.47% | €4.26 | €4.28 | €4.26 | 365 |
| 2026-06-08 | €4.26 | 0.00% | €4.26 | €4.28 | €4.26 | 1.10K |
| 2026-06-05 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-06-04 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 994 |
| 2026-06-03 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-06-02 | €4.26 | 0.00% | €4.28 | €4.28 | €4.28 | 34 |
| 2026-06-01 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 1.18K |
| 2026-05-29 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 20 |