Register for streaming realtime charts, analysis tools, and prices.
ATOMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 5.85 | 0.160 | 2.81% | 5.69 | 5.87 | 5.64 | 8,591.00 |
| Jul 26 2024 | 5.69 | 0.240 | 4.40% | 5.45 | 5.70 | 5.45 | 12,371.00 |
| Jul 25 2024 | 5.45 | -0.110 | -1.98% | 5.55 | 5.57 | 5.26 | 12,652.00 |
| Jul 24 2024 | 5.56 | -0.140 | -2.46% | 5.70 | 5.82 | 5.54 | 7,742.00 |
| Jul 23 2024 | 5.70 | -0.060 | -1.04% | 5.75 | 5.83 | 5.60 | 13,616.00 |
| Jul 22 2024 | 5.76 | -0.240 | -4.00% | 6.00 | 6.02 | 5.74 | 13,925.00 |
| Jul 21 2024 | 6.00 | 0.020 | 0.33% | 5.99 | 6.01 | 5.71 | 9,601.00 |
| Jul 20 2024 | 5.98 | 0.010 | 0.17% | 5.99 | 6.04 | 5.92 | 2,440.00 |
| Jul 19 2024 | 5.97 | 0.150 | 2.58% | 5.78 | 6.03 | 5.69 | 8,424.00 |
| Jul 18 2024 | 5.82 | -0.140 | -2.35% | 5.95 | 6.01 | 5.73 | 3,943.00 |
| Jul 17 2024 | 5.96 | -0.110 | -1.81% | 6.07 | 6.23 | 5.94 | 6,297.00 |
| Jul 16 2024 | 6.07 | 0.100 | 1.68% | 5.99 | 6.10 | 5.75 | 11,637.00 |
| Jul 15 2024 | 5.97 | 0.240 | 4.19% | 5.72 | 5.97 | 5.72 | 7,616.00 |
| Jul 14 2024 | 5.73 | 0.030 | 0.53% | 5.70 | 5.76 | 5.61 | 4,647.00 |
| Jul 13 2024 | 5.70 | 0.060 | 1.06% | 5.64 | 5.74 | 5.62 | 6,425.00 |
| Jul 12 2024 | 5.64 | 0.180 | 3.30% | 5.47 | 5.65 | 5.40 | 9,583.00 |
| Jul 11 2024 | 5.46 | -0.110 | -1.97% | 5.58 | 5.69 | 5.45 | 11,461.00 |
| Jul 10 2024 | 5.57 | 0.080 | 1.46% | 5.48 | 5.61 | 5.43 | 11,050.00 |
| Jul 09 2024 | 5.49 | 0.120 | 2.23% | 5.35 | 5.51 | 5.33 | 14,577.00 |
| Jul 08 2024 | 5.37 | 0.040 | 0.75% | 5.34 | 5.73 | 5.19 | 25,218.00 |
| Jul 07 2024 | 5.33 | -0.270 | -4.82% | 5.59 | 5.62 | 5.33 | 12,141.00 |
| Jul 06 2024 | 5.60 | 0.330 | 6.26% | 5.25 | 5.77 | 5.23 | 22,816.00 |
| Jul 05 2024 | 5.27 | -0.270 | -4.87% | 5.52 | 5.52 | 4.70 | 47,779.00 |
| Jul 04 2024 | 5.54 | -0.360 | -6.10% | 5.91 | 5.92 | 5.53 | 15,046.00 |
| Jul 03 2024 | 5.90 | -0.420 | -6.65% | 6.34 | 6.37 | 5.82 | 6,784.00 |
| Jul 02 2024 | 6.32 | -0.010 | -0.16% | 6.33 | 6.48 | 6.32 | 4,383.00 |
| Jul 01 2024 | 6.33 | 0.080 | 1.28% | 6.25 | 6.36 | 6.22 | 5,510.00 |
| Jun 30 2024 | 6.25 | 0.080 | 1.30% | 6.16 | 6.27 | 6.12 | 2,773.00 |
| Jun 29 2024 | 6.17 | -0.110 | -1.75% | 6.28 | 6.40 | 6.16 | 2,677.00 |
| Jun 28 2024 | 6.28 | -0.210 | -3.24% | 6.48 | 6.55 | 6.28 | 5,835.00 |
| Jun 27 2024 | 6.49 | 0.120 | 1.88% | 6.34 | 6.63 | 6.28 | 7,910.00 |
| Jun 26 2024 | 6.37 | -0.120 | -1.85% | 6.46 | 6.50 | 6.31 | 2,760.00 |
| Jun 25 2024 | 6.49 | 0.130 | 2.04% | 6.38 | 6.57 | 6.38 | 5,951.00 |
| Jun 24 2024 | 6.36 | 0.080 | 1.27% | 6.30 | 6.39 | 5.95 | 14,972.00 |
| Jun 23 2024 | 6.28 | -0.010 | -0.16% | 6.31 | 6.39 | 6.19 | 7,030.00 |
| Jun 22 2024 | 6.29 | -0.060 | -0.94% | 6.32 | 6.37 | 6.27 | 6,915.00 |
| Jun 21 2024 | 6.35 | -0.050 | -0.78% | 6.39 | 6.46 | 6.33 | 6,282.00 |
| Jun 20 2024 | 6.40 | -0.010 | -0.16% | 6.40 | 6.63 | 6.38 | 6,841.00 |
| Jun 19 2024 | 6.41 | 0.170 | 2.72% | 6.22 | 6.48 | 6.18 | 13,472.00 |
| Jun 18 2024 | 6.24 | -0.270 | -4.15% | 6.52 | 6.52 | 5.86 | 21,904.00 |
| Jun 17 2024 | 6.51 | -0.220 | -3.27% | 6.74 | 6.77 | 6.31 | 10,050.00 |
| Jun 16 2024 | 6.73 | 0.060 | 0.90% | 6.67 | 6.76 | 6.60 | 3,839.00 |
| Jun 15 2024 | 6.67 | 0.030 | 0.45% | 6.65 | 6.74 | 6.63 | 5,381.00 |
| Jun 14 2024 | 6.64 | -0.280 | -4.05% | 6.93 | 7.01 | 6.51 | 12,538.00 |
| Jun 13 2024 | 6.92 | -0.270 | -3.76% | 7.18 | 7.21 | 6.87 | 5,393.00 |
| Jun 12 2024 | 7.19 | 0.190 | 2.71% | 7.02 | 7.28 | 6.90 | 7,973.00 |
| Jun 11 2024 | 7.00 | -0.300 | -4.11% | 7.29 | 7.29 | 6.90 | 11,441.00 |
| Jun 10 2024 | 7.30 | -0.010 | -0.14% | 7.32 | 7.35 | 7.17 | 5,180.00 |
| Jun 09 2024 | 7.31 | 0.110 | 1.53% | 7.19 | 7.36 | 7.16 | 37,166.00 |
| Jun 08 2024 | 7.20 | -0.310 | -4.13% | 7.46 | 7.53 | 7.17 | 25,214.00 |
| Jun 07 2024 | 7.51 | -0.410 | -5.18% | 7.90 | 8.02 | 7.08 | 29,636.00 |
| Jun 06 2024 | 7.92 | -0.070 | -0.88% | 8.00 | 8.07 | 7.88 | 10,721.00 |
| Jun 05 2024 | 7.99 | 0.170 | 2.17% | 7.86 | 8.03 | 7.80 | 11,375.00 |
| Jun 04 2024 | 7.82 | 0.170 | 2.22% | 7.63 | 7.85 | 7.60 | 5,804.00 |
| Jun 03 2024 | 7.65 | 0.010 | 0.13% | 7.62 | 7.83 | 7.60 | 3,331.00 |
| Jun 02 2024 | 7.64 | -0.030 | -0.39% | 7.68 | 7.73 | 7.54 | 4,942.00 |
| Jun 01 2024 | 7.67 | 0.00 | 0.00% | 7.65 | 7.70 | 7.61 | 2,186.00 |
| May 31 2024 | 7.67 | -0.240 | -3.03% | 7.87 | 7.87 | 7.60 | 4,221.00 |
| May 30 2024 | 7.91 | -0.080 | -1.00% | 8.02 | 8.05 | 7.77 | 4,191.00 |
| May 29 2024 | 7.99 | -0.040 | -0.50% | 8.05 | 8.20 | 7.94 | 7,739.00 |
| May 28 2024 | 8.03 | 0.040 | 0.50% | 7.99 | 8.13 | 7.77 | 6,166.00 |
| May 27 2024 | 7.99 | 0.250 | 3.23% | 7.77 | 8.03 | 7.73 | 4,138.00 |
| May 26 2024 | 7.74 | -0.100 | -1.28% | 7.83 | 7.83 | 7.67 | 2,810.00 |
| May 25 2024 | 7.84 | 0.080 | 1.03% | 7.80 | 7.86 | 7.77 | 3,140.00 |
| May 24 2024 | 7.76 | 0.020 | 0.26% | 7.71 | 7.85 | 7.60 | 4,112.00 |
| May 23 2024 | 7.74 | -0.160 | -2.03% | 7.92 | 7.96 | 7.41 | 12,336.00 |
| May 22 2024 | 7.90 | -0.170 | -2.11% | 8.09 | 8.11 | 7.81 | 8,254.00 |
| May 21 2024 | 8.07 | -0.120 | -1.47% | 8.21 | 8.28 | 7.92 | 16,704.00 |
| May 20 2024 | 8.19 | 0.640 | 8.48% | 7.55 | 8.23 | 7.50 | 10,337.00 |
| May 19 2024 | 7.55 | -0.370 | -4.67% | 7.89 | 7.90 | 7.52 | 3,569.00 |
| May 18 2024 | 7.92 | -0.100 | -1.25% | 7.96 | 8.04 | 7.87 | 6,385.00 |
| May 17 2024 | 8.02 | 0.170 | 2.17% | 7.84 | 8.06 | 7.78 | 5,326.00 |
| May 16 2024 | 7.85 | 0.090 | 1.16% | 7.75 | 7.85 | 7.62 | 16,641.00 |
| May 15 2024 | 7.76 | 0.250 | 3.33% | 7.55 | 7.83 | 7.39 | 9,772.00 |
| May 14 2024 | 7.51 | -0.260 | -3.35% | 7.78 | 7.82 | 7.50 | 8,467.00 |
| May 13 2024 | 7.77 | -0.100 | -1.27% | 7.91 | 8.04 | 7.69 | 5,051.00 |
| May 12 2024 | 7.87 | -0.090 | -1.13% | 7.95 | 8.05 | 7.86 | 2,529.00 |
| May 11 2024 | 7.96 | -0.090 | -1.12% | 8.07 | 8.11 | 7.90 | 2,037.00 |
| May 10 2024 | 8.05 | -0.400 | -4.73% | 8.47 | 8.50 | 8.01 | 8,541.00 |
| May 09 2024 | 8.45 | -0.010 | -0.12% | 8.44 | 8.64 | 8.25 | 3,802.00 |
| May 08 2024 | 8.46 | 0.150 | 1.81% | 8.33 | 8.62 | 8.25 | 9,222.00 |
| May 07 2024 | 8.31 | -0.230 | -2.69% | 8.54 | 8.71 | 8.31 | 10,195.00 |
| May 06 2024 | 8.54 | -0.090 | -1.04% | 8.65 | 8.82 | 8.52 | 44,128.00 |
| May 05 2024 | 8.63 | 0.560 | 6.94% | 8.11 | 8.74 | 8.02 | 8,066.00 |
| May 04 2024 | 8.07 | -0.090 | -1.10% | 8.18 | 8.20 | 8.06 | 1,907.00 |
| May 03 2024 | 8.16 | 0.090 | 1.12% | 8.06 | 8.29 | 7.95 | 7,509.00 |
| May 02 2024 | 8.07 | -0.090 | -1.10% | 8.15 | 8.47 | 8.02 | 10,954.00 |
| May 01 2024 | 8.16 | 0.230 | 2.90% | 7.97 | 8.20 | 7.56 | 47,256.00 |
| Apr 30 2024 | 7.93 | 0.300 | 3.93% | 7.59 | 8.05 | 7.13 | 22,456.00 |
| Apr 29 2024 | 7.63 | -0.010 | -0.13% | 7.67 | 7.71 | 7.40 | 11,559.00 |
| Apr 28 2024 | 7.64 | -0.210 | -2.68% | 7.86 | 7.96 | 7.63 | 8,186.00 |
| Apr 27 2024 | 7.85 | 0.090 | 1.16% | 7.77 | 7.93 | 7.55 | 9,750.00 |
