Register for streaming realtime charts, analysis tools, and prices.
ATMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 2.00 | 0.010 | 0.67% | 1.96 | 2.04 | 1.88 | 192,205.00 |
| Jul 28 2024 | 1.99 | 0.010 | 0.73% | 1.96 | 2.06 | 1.95 | 14,627.00 |
| Jul 27 2024 | 1.98 | 0.00 | 0.18% | 2.00 | 2.02 | 1.93 | 619.00 |
| Jul 26 2024 | 1.97 | 0.030 | 1.67% | 1.94 | 2.00 | 1.94 | 3,737.00 |
| Jul 25 2024 | 1.94 | -0.020 | -0.86% | 1.96 | 2.02 | 1.88 | 13,015.00 |
| Jul 24 2024 | 1.96 | 0.00 | -0.24% | 1.96 | 2.00 | 1.95 | 8,130.00 |
| Jul 23 2024 | 1.96 | -0.050 | -2.42% | 2.01 | 2.02 | 1.96 | 2,927.00 |
| Jul 22 2024 | 2.01 | -0.020 | -1.16% | 2.00 | 2.18 | 1.98 | 189,765.00 |
| Jul 21 2024 | 2.03 | -0.020 | -1.13% | 2.05 | 2.11 | 2.02 | 13,084.00 |
| Jul 20 2024 | 2.06 | 0.070 | 3.43% | 1.99 | 2.09 | 1.98 | 4,714.00 |
| Jul 19 2024 | 1.99 | -0.010 | -0.33% | 1.99 | 2.10 | 1.98 | 2,936.00 |
| Jul 18 2024 | 1.99 | -0.030 | -1.44% | 2.02 | 2.11 | 1.97 | 3,081.00 |
| Jul 17 2024 | 2.02 | -0.040 | -1.87% | 2.06 | 2.09 | 2.01 | 6,093.00 |
| Jul 16 2024 | 2.06 | -0.040 | -2.05% | 2.11 | 2.12 | 1.98 | 12,853.00 |
| Jul 15 2024 | 2.11 | 0.030 | 1.63% | 2.00 | 2.18 | 1.98 | 201,900.00 |
| Jul 14 2024 | 2.07 | 0.040 | 2.08% | 2.01 | 2.15 | 1.99 | 17,897.00 |
| Jul 13 2024 | 2.03 | 0.050 | 2.33% | 1.98 | 2.13 | 1.98 | 45,415.00 |
| Jul 12 2024 | 1.98 | -0.020 | -0.92% | 2.00 | 2.03 | 1.96 | 14,470.00 |
| Jul 11 2024 | 2.00 | 0.00 | 0.08% | 2.00 | 2.18 | 1.98 | 8,738.00 |
| Jul 10 2024 | 2.00 | 0.030 | 1.69% | 1.96 | 2.06 | 1.92 | 1,727.00 |
| Jul 09 2024 | 1.97 | 0.040 | 2.24% | 1.92 | 2.01 | 1.89 | 11,539.00 |
| Jul 08 2024 | 1.92 | 0.130 | 7.01% | 2.05 | 2.17 | 0.839002 | 219,057.00 |
| Jul 07 2024 | 1.80 | -0.130 | -6.52% | 1.93 | 1.93 | 1.80 | 1,013.00 |
| Jul 06 2024 | 1.92 | 0.070 | 3.85% | 1.84 | 1.94 | 1.80 | 2,357.00 |
| Jul 05 2024 | 1.85 | 0.00 | 0.19% | 1.84 | 1.85 | 1.56 | 2,707.00 |
| Jul 04 2024 | 1.85 | -0.180 | -8.88% | 2.02 | 2.05 | 1.84 | 4,698.00 |
| Jul 03 2024 | 2.03 | -0.030 | -1.41% | 2.06 | 2.14 | 2.01 | 21,293.00 |
| Jul 02 2024 | 2.06 | -0.030 | -1.25% | 2.07 | 2.15 | 2.04 | 16,064.00 |
| Jul 01 2024 | 2.08 | 0.020 | 1.12% | 2.05 | 2.17 | 0.839002 | 190,601.00 |
| Jun 30 2024 | 2.06 | 0.020 | 1.17% | 2.03 | 2.09 | 1.99 | 982.00 |
| Jun 29 2024 | 2.04 | -0.060 | -2.78% | 2.08 | 2.13 | 2.04 | 918.00 |
| Jun 28 2024 | 2.09 | 0.010 | 0.35% | 2.09 | 2.36 | 2.08 | 6,031.00 |
| Jun 27 2024 | 2.09 | 0.020 | 1.02% | 2.07 | 2.11 | 2.04 | 1,766.00 |
| Jun 26 2024 | 2.07 | -0.020 | -1.07% | 2.05 | 2.17 | 2.04 | 196,317.00 |
| Jun 25 2024 | 2.09 | 0.040 | 1.81% | 2.05 | 2.14 | 2.04 | 3,728.00 |
| Jun 24 2024 | 2.05 | 0.020 | 1.02% | 2.03 | 2.12 | 1.95 | 8,854.00 |
| Jun 23 2024 | 2.03 | -0.060 | -2.72% | 2.09 | 2.18 | 2.03 | 5,194.00 |
| Jun 22 2024 | 2.09 | -0.060 | -2.99% | 2.15 | 2.24 | 2.08 | 1,347.00 |
| Jun 21 2024 | 2.15 | 0.020 | 0.78% | 2.13 | 2.29 | 2.11 | 18,447.00 |
| Jun 20 2024 | 2.14 | 0.110 | 5.61% | 2.05 | 2.19 | 2.03 | 4,474.00 |
| Jun 19 2024 | 2.02 | -0.080 | -3.59% | 2.10 | 2.18 | 2.01 | 7,742.00 |
| Jun 18 2024 | 2.10 | -0.260 | -11.04% | 2.36 | 2.36 | 1.92 | 19,451.00 |
| Jun 17 2024 | 2.36 | -0.280 | -10.48% | 2.68 | 2.71 | 2.29 | 201,010.00 |
| Jun 16 2024 | 2.63 | -0.080 | -2.89% | 2.71 | 2.73 | 2.62 | 5,593.00 |
| Jun 15 2024 | 2.71 | 0.090 | 3.24% | 2.63 | 2.77 | 2.61 | 6,259.00 |
| Jun 14 2024 | 2.63 | -0.110 | -3.95% | 2.77 | 2.85 | 2.62 | 30,862.00 |
| Jun 13 2024 | 2.73 | 0.070 | 2.70% | 2.66 | 3.00 | 2.51 | 20,698.00 |
| Jun 12 2024 | 2.66 | -0.020 | -0.84% | 2.68 | 2.77 | 2.59 | 13,503.00 |
| Jun 11 2024 | 2.69 | -0.120 | -4.24% | 2.81 | 3.07 | 2.60 | 45,270.00 |
| Jun 10 2024 | 2.80 | -0.050 | -1.86% | 2.68 | 3.04 | 2.63 | 233,593.00 |
| Jun 09 2024 | 2.86 | -0.160 | -5.36% | 3.02 | 3.37 | 2.85 | 222,587.00 |
| Jun 08 2024 | 3.02 | 0.320 | 11.96% | 2.69 | 3.46 | 2.69 | 193,480.00 |
| Jun 07 2024 | 2.70 | -0.280 | -9.54% | 2.98 | 2.99 | 2.68 | 19,275.00 |
| Jun 06 2024 | 2.98 | -0.120 | -3.92% | 3.10 | 3.14 | 2.91 | 79,246.00 |
| Jun 05 2024 | 3.10 | -0.160 | -4.91% | 2.68 | 3.80 | 1.29 | 206,538.00 |
| Jun 04 2024 | 3.26 | 0.580 | 21.78% | 2.68 | 4.08 | 2.63 | 103,065.00 |
| Jun 03 2024 | 2.68 | -0.010 | -0.24% | 2.71 | 2.76 | 2.65 | 31,531.00 |
| Jun 02 2024 | 2.69 | -0.040 | -1.62% | 2.73 | 2.98 | 2.64 | 97,964.00 |
| Jun 01 2024 | 2.73 | -0.020 | -0.77% | 2.76 | 2.80 | 2.70 | 9,171.00 |
| May 31 2024 | 2.75 | 0.050 | 1.87% | 2.70 | 2.76 | 2.64 | 5,147.00 |
| May 30 2024 | 2.70 | -0.010 | -0.43% | 2.68 | 2.76 | 2.62 | 13,268.00 |
| May 29 2024 | 2.71 | -0.020 | -0.84% | 2.73 | 2.78 | 2.65 | 20,149.00 |
| May 28 2024 | 2.74 | 0.060 | 2.13% | 2.68 | 2.75 | 2.59 | 40,040.00 |
| May 27 2024 | 2.68 | 0.030 | 1.16% | 2.98 | 2.99 | 1.07 | 67,946.00 |
| May 26 2024 | 2.65 | -0.070 | -2.68% | 2.72 | 2.96 | 2.64 | 219,707.00 |
| May 25 2024 | 2.72 | 0.150 | 5.64% | 2.57 | 2.75 | 2.56 | 3,954.00 |
| May 24 2024 | 2.58 | -0.070 | -2.81% | 2.65 | 2.66 | 2.54 | 687.00 |
| May 23 2024 | 2.65 | -0.070 | -2.42% | 2.72 | 2.73 | 2.55 | 4,475.00 |
| May 22 2024 | 2.72 | 0.00 | 0.13% | 2.74 | 2.77 | 2.69 | 1,762.00 |
| May 21 2024 | 2.71 | -0.140 | -5.03% | 2.85 | 2.85 | 2.67 | 3,793.00 |
| May 20 2024 | 2.86 | 0.090 | 3.43% | 2.98 | 2.99 | 1.07 | 54,839.00 |
| May 19 2024 | 2.76 | -0.150 | -5.30% | 2.91 | 2.94 | 2.71 | 7,870.00 |
| May 18 2024 | 2.92 | 0.040 | 1.53% | 2.87 | 2.92 | 2.80 | 3,034.00 |
| May 17 2024 | 2.87 | 0.130 | 4.73% | 2.73 | 2.87 | 2.69 | 3,931.00 |
| May 16 2024 | 2.74 | 0.040 | 1.35% | 2.73 | 2.76 | 2.59 | 4,964.00 |
| May 15 2024 | 2.71 | 0.140 | 5.31% | 2.57 | 2.71 | 2.47 | 2,188.00 |
| May 14 2024 | 2.57 | -0.080 | -3.07% | 2.65 | 2.65 | 2.49 | 12,120.00 |
| May 13 2024 | 2.65 | -0.070 | -2.66% | 2.98 | 2.99 | 1.09 | 65,292.00 |
| May 12 2024 | 2.72 | -0.060 | -2.31% | 2.79 | 2.80 | 2.68 | 106.00 |
| May 11 2024 | 2.79 | -0.030 | -1.23% | 2.82 | 2.87 | 2.72 | 1,858.00 |
| May 10 2024 | 2.82 | -0.110 | -3.87% | 2.94 | 2.94 | 2.70 | 1,113.00 |
| May 09 2024 | 2.94 | 0.060 | 2.06% | 2.95 | 2.96 | 2.73 | 769.00 |
| May 08 2024 | 2.88 | -0.100 | -3.45% | 2.98 | 2.99 | 2.83 | 318.00 |
| May 07 2024 | 2.98 | -0.020 | -0.65% | 3.00 | 3.04 | 2.93 | 1,873.00 |
| May 06 2024 | 3.00 | -0.020 | -0.76% | 3.07 | 3.18 | 2.95 | 50,744.00 |
| May 05 2024 | 3.02 | -0.010 | -0.18% | 3.03 | 3.06 | 2.90 | 2,003.00 |
| May 04 2024 | 3.03 | 0.050 | 1.57% | 3.00 | 3.03 | 2.91 | 785.00 |
| May 03 2024 | 2.98 | 0.060 | 2.22% | 2.92 | 3.03 | 2.85 | 2,590.00 |
| May 02 2024 | 2.92 | 0.140 | 4.97% | 2.78 | 2.93 | 2.71 | 8,651.00 |
| May 01 2024 | 2.78 | -0.080 | -2.83% | 2.85 | 2.85 | 2.66 | 5,276.00 |
