Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATOMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 7.64 | 0.00 | 0.04% | 7.72 | 7.85 | 7.64 | 6,103.00 |
| Jun 02 2024 | 7.64 | -0.040 | -0.51% | 7.69 | 7.73 | 7.55 | 829.00 |
| Jun 01 2024 | 7.68 | 0.010 | 0.12% | 7.66 | 7.71 | 7.62 | 1,797.00 |
| May 31 2024 | 7.67 | -0.250 | -3.16% | 7.84 | 7.86 | 7.61 | 3,143.00 |
| May 30 2024 | 7.92 | -0.100 | -1.28% | 8.06 | 8.06 | 7.77 | 4,200.00 |
| May 29 2024 | 8.02 | -0.020 | -0.20% | 8.04 | 8.20 | 7.95 | 6,565.00 |
| May 28 2024 | 8.04 | 0.040 | 0.46% | 7.96 | 8.13 | 7.78 | 5,697.00 |
| May 27 2024 | 8.00 | 0.260 | 3.37% | 7.76 | 8.02 | 7.73 | 5,495.00 |
| May 26 2024 | 7.74 | -0.080 | -1.06% | 7.84 | 8.24 | 7.69 | 3,351.00 |
| May 25 2024 | 7.83 | 0.030 | 0.33% | 7.79 | 7.87 | 7.77 | 1,655.00 |
| May 24 2024 | 7.80 | 0.100 | 1.31% | 7.74 | 7.83 | 7.59 | 5,210.00 |
| May 23 2024 | 7.70 | -0.200 | -2.54% | 7.93 | 7.96 | 7.44 | 6,602.00 |
| May 22 2024 | 7.90 | -0.150 | -1.80% | 8.07 | 8.08 | 7.81 | 3,629.00 |
| May 21 2024 | 8.04 | -0.030 | -0.41% | 8.09 | 8.19 | 7.91 | 4,824.00 |
| May 20 2024 | 8.08 | 0.510 | 6.68% | 7.52 | 8.56 | 7.45 | 9,238.00 |
| May 19 2024 | 7.57 | -0.350 | -4.38% | 7.89 | 7.90 | 7.51 | 2,768.00 |
| May 18 2024 | 7.92 | -0.080 | -0.94% | 7.97 | 8.04 | 7.87 | 2,106.00 |
| May 17 2024 | 7.99 | 0.150 | 1.90% | 7.88 | 8.07 | 7.79 | 5,193.00 |
| May 16 2024 | 7.84 | 0.080 | 1.03% | 7.75 | 7.85 | 7.61 | 4,385.00 |
| May 15 2024 | 7.76 | 0.240 | 3.15% | 7.56 | 7.82 | 7.39 | 3,950.00 |
| May 14 2024 | 7.53 | -0.260 | -3.31% | 7.77 | 7.81 | 7.52 | 4,443.00 |
| May 13 2024 | 7.79 | -0.090 | -1.16% | 7.92 | 8.03 | 7.69 | 2,365.00 |
| May 12 2024 | 7.88 | -0.060 | -0.78% | 7.96 | 8.06 | 7.87 | 916.00 |
| May 11 2024 | 7.94 | -0.100 | -1.22% | 8.05 | 8.14 | 7.91 | 2,143.00 |
| May 10 2024 | 8.04 | -0.410 | -4.87% | 8.46 | 8.51 | 8.02 | 3,294.00 |
| May 09 2024 | 8.45 | 0.00 | -0.01% | 8.45 | 8.66 | 8.24 | 3,362.00 |
| May 08 2024 | 8.45 | 0.120 | 1.49% | 8.34 | 8.68 | 8.24 | 6,295.00 |
| May 07 2024 | 8.32 | -0.230 | -2.73% | 8.52 | 8.73 | 8.31 | 5,508.00 |
| May 06 2024 | 8.56 | -0.130 | -1.44% | 8.65 | 8.83 | 8.54 | 6,823.00 |
| May 05 2024 | 8.68 | 0.620 | 7.66% | 8.10 | 8.75 | 8.02 | 7,173.00 |
| May 04 2024 | 8.07 | -0.100 | -1.16% | 8.17 | 8.18 | 8.05 | 4,815.00 |
| May 03 2024 | 8.16 | 0.040 | 0.49% | 8.10 | 8.29 | 7.97 | 2,770.00 |
| May 02 2024 | 8.12 | -0.060 | -0.77% | 8.18 | 8.49 | 8.04 | 9,492.00 |
| May 01 2024 | 8.18 | 0.250 | 3.18% | 8.03 | 8.23 | 7.58 | 10,810.00 |
| Apr 30 2024 | 7.93 | 0.320 | 4.22% | 7.67 | 8.02 | 7.15 | 5,555.00 |
| Apr 29 2024 | 7.61 | -0.050 | -0.61% | 7.68 | 7.72 | 7.42 | 4,143.00 |
| Apr 28 2024 | 7.66 | -0.200 | -2.48% | 7.89 | 7.97 | 7.63 | 2,023.00 |
| Apr 27 2024 | 7.85 | 0.100 | 1.22% | 7.79 | 7.92 | 7.54 | 3,085.00 |
| Apr 26 2024 | 7.76 | 0.030 | 0.35% | 7.78 | 7.86 | 7.61 | 2,530.00 |
| Apr 25 2024 | 7.73 | -0.150 | -1.89% | 7.88 | 7.93 | 7.71 | 1,461.00 |
| Apr 24 2024 | 7.88 | -0.260 | -3.21% | 8.12 | 8.32 | 7.80 | 3,506.00 |
| Apr 23 2024 | 8.14 | -0.240 | -2.85% | 8.38 | 8.67 | 8.12 | 17,014.00 |
| Apr 22 2024 | 8.38 | 0.160 | 1.90% | 8.20 | 8.47 | 8.16 | 7,310.00 |
| Apr 21 2024 | 8.22 | 0.060 | 0.76% | 8.14 | 8.29 | 8.00 | 4,233.00 |
| Apr 20 2024 | 8.16 | 0.500 | 6.48% | 7.65 | 8.19 | 7.65 | 4,726.00 |
| Apr 19 2024 | 7.66 | -0.050 | -0.66% | 7.68 | 7.87 | 7.18 | 9,576.00 |
| Apr 18 2024 | 7.72 | 0.160 | 2.06% | 7.57 | 7.92 | 7.40 | 5,489.00 |
| Apr 17 2024 | 7.56 | -0.140 | -1.81% | 7.68 | 7.77 | 7.33 | 7,363.00 |
| Apr 16 2024 | 7.70 | 0.050 | 0.64% | 7.62 | 7.77 | 7.33 | 10,084.00 |
| Apr 15 2024 | 7.65 | -0.240 | -3.05% | 7.86 | 8.22 | 7.45 | 17,985.00 |
| Apr 14 2024 | 7.89 | 0.170 | 2.15% | 7.67 | 8.16 | 7.38 | 20,258.00 |
| Apr 13 2024 | 7.72 | -1.14 | -12.83% | 8.81 | 8.82 | 6.96 | 49,492.00 |
| Apr 12 2024 | 8.86 | -1.12 | -11.23% | 10.02 | 10.20 | 8.30 | 28,421.00 |
| Apr 11 2024 | 9.98 | -0.050 | -0.46% | 9.97 | 10.15 | 9.88 | 4,376.00 |
| Apr 10 2024 | 10.03 | 0.030 | 0.33% | 10.01 | 10.06 | 9.54 | 6,363.00 |
| Apr 09 2024 | 10.00 | -0.380 | -3.68% | 10.36 | 10.36 | 9.94 | 3,357.00 |
| Apr 08 2024 | 10.38 | 0.130 | 1.31% | 10.24 | 10.52 | 10.09 | 4,431.00 |
| Apr 07 2024 | 10.24 | -0.030 | -0.29% | 10.31 | 10.38 | 10.12 | 3,456.00 |
| Apr 06 2024 | 10.27 | 0.170 | 1.72% | 10.03 | 10.32 | 10.03 | 1,328.00 |
| Apr 05 2024 | 10.10 | -0.050 | -0.45% | 10.16 | 10.18 | 9.83 | 9,469.00 |
| Apr 04 2024 | 10.15 | 0.110 | 1.11% | 9.98 | 10.40 | 9.89 | 8,828.00 |
| Apr 03 2024 | 10.03 | -0.170 | -1.66% | 10.20 | 10.45 | 9.85 | 13,533.00 |
| Apr 02 2024 | 10.20 | -0.670 | -6.14% | 10.81 | 10.83 | 10.09 | 11,930.00 |
| Apr 01 2024 | 10.87 | -0.530 | -4.62% | 11.40 | 11.50 | 10.63 | 9,505.00 |
| Mar 31 2024 | 11.40 | 0.030 | 0.27% | 11.41 | 11.50 | 11.27 | 3,598.00 |
| Mar 30 2024 | 11.37 | -0.280 | -2.39% | 11.60 | 11.91 | 11.34 | 4,089.00 |
| Mar 29 2024 | 11.65 | 0.220 | 1.91% | 11.35 | 11.67 | 11.19 | 7,396.00 |
| Mar 28 2024 | 11.43 | -0.260 | -2.22% | 11.66 | 11.71 | 11.27 | 7,854.00 |
| Mar 27 2024 | 11.69 | 0.390 | 3.49% | 11.31 | 12.05 | 10.94 | 12,851.00 |
| Mar 26 2024 | 11.29 | 0.030 | 0.26% | 11.28 | 11.42 | 11.07 | 5,972.00 |
| Mar 25 2024 | 11.26 | 0.500 | 4.67% | 10.70 | 11.35 | 10.70 | 4,800.00 |
| Mar 24 2024 | 10.76 | 0.260 | 2.49% | 10.53 | 10.81 | 10.46 | 26,839.00 |
| Mar 23 2024 | 10.50 | -0.030 | -0.25% | 10.53 | 10.76 | 10.42 | 2,607.00 |
| Mar 22 2024 | 10.53 | -0.200 | -1.83% | 10.70 | 10.94 | 10.27 | 5,887.00 |
| Mar 21 2024 | 10.72 | -0.070 | -0.61% | 10.74 | 11.03 | 10.57 | 8,500.00 |
| Mar 20 2024 | 10.79 | 0.760 | 7.60% | 10.08 | 10.79 | 9.90 | 8,839.00 |
| Mar 19 2024 | 10.03 | -0.770 | -7.16% | 10.81 | 10.84 | 9.79 | 11,949.00 |
| Mar 18 2024 | 10.80 | -0.460 | -4.09% | 11.23 | 11.42 | 10.65 | 3,974.00 |
| Mar 17 2024 | 11.26 | 0.270 | 2.47% | 11.06 | 11.40 | 10.65 | 8,782.00 |
| Mar 16 2024 | 10.99 | -0.620 | -5.36% | 11.66 | 11.82 | 10.75 | 7,626.00 |
| Mar 15 2024 | 11.61 | -1.28 | -9.94% | 12.61 | 12.70 | 11.00 | 7,518.00 |
| Mar 14 2024 | 12.89 | 0.00 | 0.00% | 12.89 | 12.89 | 12.89 | 0.00 |
| Mar 13 2024 | 12.89 | 0.610 | 4.99% | 12.27 | 12.90 | 12.11 | 7,209.00 |
| Mar 12 2024 | 12.28 | -0.150 | -1.21% | 12.39 | 12.55 | 11.76 | 6,223.00 |
| Mar 11 2024 | 12.43 | 0.390 | 3.23% | 12.08 | 12.60 | 11.73 | 13,372.00 |
| Mar 10 2024 | 12.04 | -0.210 | -1.67% | 12.20 | 12.40 | 11.82 | 7,787.00 |
| Mar 09 2024 | 12.25 | 0.020 | 0.13% | 12.26 | 12.72 | 12.20 | 10,057.00 |
| Mar 08 2024 | 12.23 | -0.480 | -3.76% | 12.71 | 12.78 | 11.85 | 10,395.00 |
| Mar 07 2024 | 12.71 | -0.330 | -2.52% | 13.15 | 13.32 | 12.42 | 11,771.00 |
| Mar 06 2024 | 13.04 | 1.94 | 17.50% | 11.06 | 13.13 | 10.65 | 34,008.00 |
