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 | -0.13 | -3.26633165829 | 3.98 | 4.13 | 3.76 | 11014 | 3.96459073 | DE |
| 4 | -0.75 | -16.3043478261 | 4.6 | 4.6 | 3.62 | 8053 | 4.13577644 | DE |
| 12 | -2.15 | -35.8333333333 | 6 | 6.12 | 3.62 | 4763 | 4.69725164 | DE |
| 26 | -2.91 | -43.0473372781 | 6.76 | 7 | 3.62 | 10671 | 4.78946555 | DE |
| 52 | -5.65 | -59.4736842105 | 9.5 | 9.54 | 3.62 | 6581 | 5.30319762 | DE |
| 156 | -8.95 | -69.921875 | 12.8 | 14.9 | 3.62 | 5610 | 9.04086718 | DE |
| 260 | -8.01 | -67.5379426644 | 11.86 | 19.16 | 3.62 | 8739 | 11.96789832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.85 | -0.12 | -3.02 | 3.94 | 3.94 | 3.85 | 211 |
| 1721665800 | 3.97 | -0.03 | -0.75 | 3.95 | 3.97 | 3.8 | 7994 |
| 1721406600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721320200 | 4 | 0.02 | 0.50 | 3.95 | 4.13 | 3.82 | 19885 |
| 1721233800 | 3.98 | 0.22 | 5.85 | 3.81 | 4 | 3.81 | 11645 |
| 1721147400 | 3.76 | -0.23 | -5.76 | 3.98 | 4 | 3.76 | 4530 |
| 1721061000 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.98 | 10507 |
| 1720801800 | 3.99 | -0.01 | -0.25 | 3.8 | 3.99 | 3.62 | 4476 |
| 1720715400 | 4 | 0 | 0.00 | 4 | 4.05 | 3.99 | 8922 |
| 1720629000 | 4 | 0.04 | 1.01 | 4 | 4 | 3.95 | 4004 |
| 1720542600 | 3.96 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 6728 |
| 1720456200 | 3.94 | -0.26 | -6.19 | 4.1 | 4.12 | 3.94 | 7317 |
| 1720197000 | 4.2 | 0.01 | 0.24 | 4.28 | 4.28 | 4.2 | 1490 |
| 1720110600 | 4.19 | -0.11 | -2.56 | 4.3 | 4.3 | 4.19 | 177 |
| 1720024200 | 4.3 | 0.2 | 4.88 | 4.1 | 4.3 | 4.08 | 8417 |
| 1719937800 | 4.1 | -0.06 | -1.44 | 4.14 | 4.14 | 4.09 | 2400 |
| 1719851400 | 4.16 | 0 | 0.00 | 4.16 | 4.4 | 4.14 | 5460 |
| 1719592200 | 4.16 | -0.2 | -4.59 | 4.3 | 4.4 | 4.13 | 8854 |
| 1719505800 | 4.36 | -0.1 | -2.24 | 4.5 | 4.55 | 4.36 | 6091 |
| 1719419400 | 4.46 | 0.01 | 0.22 | 4.45 | 4.57 | 4.11 | 26152 |
| 1719333000 | 4.45 | -0.05 | -1.11 | 4.6 | 4.6 | 4.4 | 7964 |
| 1719246600 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.5 | 6516 |
| 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 | -0.14 | -2.50 | 5.5 | 5.5 | 5.46 | 1906 |
| 1718037000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 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 | 0.02 | 0.34 | 5.98 | 6 | 5.86 | 1336 |
| 1715704200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
