Ateme (ATEME)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -17.8181818182 | 5.5 | 5.5 | 4.5 | 4295 | 4.73687389 | DE |
| 4 | -1.28 | -22.0689655172 | 5.8 | 6 | 4.5 | 2901 | 5.41072932 | DE |
| 12 | 0.11 | 2.49433106576 | 4.41 | 7 | 4.32 | 7872 | 5.60276886 | DE |
| 26 | -2.24 | -33.1360946746 | 6.76 | 7.08 | 4 | 10240 | 4.95814486 | DE |
| 52 | -5.38 | -54.3434343434 | 9.9 | 9.9 | 4 | 6388 | 5.58810858 | DE |
| 156 | -10.98 | -70.8387096774 | 15.5 | 16.46 | 4 | 5734 | 9.4219438 | DE |
| 260 | -7.14 | -61.2349914237 | 11.66 | 19.16 | 4 | 8876 | 12.12414015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4.5199999 | -0.13 | -2.80 | 4.64 | 4.64 | 4.5 | 2280 |
| 1718901000 | 4.65 | 0.08 | 1.75 | 4.6 | 4.69 | 4.6 | 2031 |
| 1718814600 | 4.57 | -0.23 | -4.79 | 4.8 | 4.8 | 4.53 | 10364 |
| 1718728200 | 4.8 | -0.2 | -4.00 | 4.99 | 4.99 | 4.53 | 3781 |
| 1718641800 | 5 | -0.1 | -1.96 | 5 | 5 | 4.75 | 2566 |
| 1718382600 | 5.1 | -0.3 | -5.56 | 5.5 | 5.5 | 5.1 | 2732 |
| 1718296200 | 5.4 | 0.1 | 1.89 | 5.32 | 5.5 | 5.32 | 1277 |
| 1718209800 | 5.3 | -0.16 | -2.93 | 5.4 | 5.4 | 5.3 | 2989 |
| 1718123400 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.46 | 1906 |
| 1718037000 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 1146 |
| 1717777800 | 5.6 | 0 | 0.00 | 5.58 | 5.6 | 5.5599999 | 297 |
| 1717691400 | 5.6 | 0.06 | 1.08 | 5.54 | 5.6 | 5.54 | 10 |
| 1717605000 | 5.54 | -0.08 | -1.42 | 5.46 | 5.54 | 5.46 | 2310 |
| 1717518600 | 5.62 | -0.24 | -4.10 | 5.86 | 5.86 | 5.62 | 2289 |
| 1717432200 | 5.86 | -0.04 | -0.68 | 5.92 | 6 | 5.82 | 490 |
| 1717173000 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 2044 |
| 1717086600 | 6 | 0.04 | 0.67 | 5.96 | 6 | 5.96 | 3637 |
| 1717000200 | 5.96 | -0.04 | -0.67 | 5.98 | 6 | 5.96 | 5686 |
| 1716913800 | 6 | 0 | 0.00 | 6 | 6 | 5.98 | 734 |
| 1716827400 | 6 | 0.04 | 0.67 | 5.96 | 6 | 5.96 | 10417 |
| 1716568200 | 5.96 | 0.14 | 2.41 | 5.8 | 5.96 | 5.8 | 1321 |
| 1716481800 | 5.82 | 0.06 | 1.04 | 5.78 | 5.82 | 5.78 | 103 |
| 1716395400 | 5.76 | -0.04 | -0.69 | 5.82 | 5.82 | 5.74 | 690 |
| 1716309000 | 5.8 | 0 | 0.00 | 5.82 | 5.82 | 5.8 | 1501 |
| 1716222600 | 5.8 | -0.08 | -1.36 | 5.86 | 5.9 | 5.8 | 380 |
| 1715963400 | 5.88 | 0 | 0.00 | 5.9 | 5.9 | 5.88 | 167 |
| 1715877000 | 5.88 | 0.02 | 0.34 | 5.88 | 5.88 | 5.88 | 144 |
| 1715790600 | 5.86 | -0.14 | -2.33 | 5.98 | 6 | 5.86 | 1336 |
| 1715704200 | 6 | 0.16 | 2.74 | 5.84 | 6 | 5.8 | 11638 |
| 1715617800 | 5.84 | 0.04 | 0.69 | 5.66 | 5.84 | 5.66 | 5566 |
| 1715358600 | 5.8 | 0.14 | 2.47 | 5.66 | 5.8 | 5.66 | 1534 |
| 1715272200 | 5.66 | 0.02 | 0.35 | 5.64 | 5.66 | 5.64 | 222 |
| 1715185800 | 5.64 | 0.06 | 1.08 | 5.58 | 5.82 | 5.58 | 10059 |
| 1715099400 | 5.58 | -0.04 | -0.71 | 5.64 | 5.64 | 5.42 | 3873 |
| 1715013000 | 5.62 | -0.1 | -1.75 | 5.8 | 6 | 5.5199999 | 9098 |
| 1714753800 | 5.72 | 0.12 | 2.14 | 5.7 | 6.12 | 5.7 | 4847 |
| 1714667400 | 5.6 | -0.02 | -0.36 | 5.34 | 5.7 | 5.34 | 4244 |
| 1714494600 | 5.62 | -0.38 | -6.33 | 6 | 6 | 5.62 | 4254 |
| 1714408200 | 6 | -0.04 | -0.66 | 6.0199999 | 6.08 | 6 | 6100 |
| 1714149000 | 6.04 | -0.76 | -11.18 | 6.14 | 6.16 | 5.4 | 39540 |
| 1714062600 | 6.8 | -0.02 | -0.29 | 6.82 | 7 | 6.8 | 7131 |
| 1713976200 | 6.82 | 0.3 | 4.60 | 6.8 | 6.92 | 6.54 | 4453 |
| 1713889800 | 6.5199999 | 0.22 | 3.49 | 6.36 | 6.7 | 6.36 | 14677 |
| 1713803400 | 6.3 | 0.02 | 0.32 | 6.26 | 6.38 | 6.1 | 6537 |
| 1713544200 | 6.28 | 0 | 0.00 | 6.34 | 6.34 | 6.1 | 647 |
| 1713457800 | 6.28 | 0.02 | 0.32 | 6.26 | 6.36 | 6.26 | 2325 |
| 1713371400 | 6.26 | 0.28 | 4.68 | 5.98 | 6.26 | 5.98 | 18234 |
| 1713285000 | 5.98 | -0.1 | -1.64 | 6 | 6.1 | 5.96 | 9853 |
| 1713198600 | 6.08 | 0.36 | 6.29 | 5.6 | 6.14 | 5.6 | 10291 |
| 1712939400 | 5.72 | 0 | 0.00 | 5.62 | 5.8 | 5.6 | 10205 |
| 1712853000 | 5.72 | 0.2 | 3.62 | 5.76 | 5.78 | 5.62 | 15953 |
| 1712766600 | 5.5199999 | 0.1 | 1.85 | 5.46 | 5.8 | 5.18 | 16656 |
| 1712680200 | 5.42 | 0.5 | 10.16 | 4.92 | 5.42 | 4.92 | 29922 |
| 1712593800 | 4.92 | -0.54 | -9.89 | 5.32 | 5.5599999 | 4.92 | 21841 |
| 1712334600 | 5.46 | 0.32 | 6.23 | 5.26 | 5.76 | 5.14 | 34112 |
| 1712248200 | 5.14 | 0.68 | 15.25 | 4.6 | 5.78 | 4.58 | 68641 |
| 1712161800 | 4.46 | 0.04 | 0.90 | 4.41 | 4.5 | 4.41 | 7967 |
| 1712075400 | 4.42 | -0.01 | -0.23 | 4.41 | 4.5 | 4.32 | 5919 |
| 1711647000 | 4.43 | 0.13 | 3.02 | 4.3 | 4.68 | 4.2 | 29127 |
| 1711560600 | 4.3 | 0.05 | 1.18 | 4.18 | 4.3 | 4.16 | 9912 |
| 1711474200 | 4.25 | 0.03 | 0.71 | 4.3 | 4.3 | 4.16 | 4880 |
| 1711387800 | 4.22 | 0.04 | 0.96 | 4.12 | 4.32 | 4.11 | 8538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
