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 | -1.53 | -26.9366197183 | 5.68 | 5.68 | 4 | 2540 | 5.18574173 | DE |
| 4 | -1.81 | -30.3691275168 | 5.96 | 6.1 | 4 | 2972 | 5.68884134 | DE |
| 12 | -0.35 | -7.77777777778 | 4.5 | 6.1 | 4 | 3035 | 5.48654457 | DE |
| 26 | 0.35 | 9.21052631579 | 3.8 | 6.1 | 2.82 | 4345 | 4.12987154 | DE |
| 52 | -2.29 | -35.5590062112 | 6.44 | 7 | 2.82 | 7490 | 4.5752583 | DE |
| 156 | -7.75 | -65.1260504202 | 11.9 | 14.32 | 2.82 | 5451 | 7.76874679 | DE |
| 260 | -7.25 | -63.5964912281 | 11.4 | 19.16 | 2.82 | 8116 | 11.62629035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4.15 | -0.87 | -17.33 | 4.9 | 4.9 | 4 | 43692 |
| 1738258200 | 5.0199999 | -0.14 | -2.71 | 5.1 | 5.16 | 5 | 976 |
| 1738171800 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.04 | 857 |
| 1738085400 | 5.16 | -0.04 | -0.77 | 5.2 | 5.2 | 5.04 | 1862 |
| 1737999000 | 5.2 | -0.34 | -6.14 | 5.5 | 5.5 | 5.12 | 8701 |
| 1737739800 | 5.54 | -0.16 | -2.81 | 5.68 | 5.68 | 5.54 | 304 |
| 1737653400 | 5.7 | -0.18 | -3.06 | 5.8 | 5.8 | 5.5199999 | 13366 |
| 1737567000 | 5.88 | 0.08 | 1.38 | 5.9 | 5.9 | 5.88 | 969 |
| 1737480600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737394200 | 5.8 | -0.22 | -3.65 | 6 | 6.0599999 | 5.7 | 8543 |
| 1737135000 | 6.0199999 | -0.04 | -0.66 | 6.08 | 6.08 | 6 | 1297 |
| 1737048600 | 6.0599999 | 0.1 | 1.68 | 6.08 | 6.08 | 5.98 | 223 |
| 1736962200 | 5.96 | -0.04 | -0.67 | 5.9 | 6.1 | 5.9 | 3646 |
| 1736875800 | 6 | 0.1 | 1.69 | 5.7 | 6.0199999 | 5.62 | 7751 |
| 1736789400 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.5199999 | 1479 |
| 1736530200 | 5.88 | 0.18 | 3.16 | 5.7 | 5.88 | 5.32 | 2141 |
| 1736443800 | 5.7 | -0.1 | -1.72 | 5.82 | 5.82 | 5.7 | 424 |
| 1736357400 | 5.8 | -0.16 | -2.68 | 5.94 | 5.94 | 5.8 | 201 |
| 1736271000 | 5.96 | 0.14 | 2.41 | 5.82 | 5.98 | 5.8 | 911 |
| 1736184600 | 5.82 | 0.12 | 2.11 | 5.7 | 5.9 | 5.7 | 1380 |
| 1735925400 | 5.7 | -0.24 | -4.04 | 5.96 | 5.98 | 5.7 | 1431 |
| 1735839000 | 5.94 | 0.5 | 9.19 | 5.94 | 5.94 | 5.86 | 3107 |
| 1735666200 | 5.44 | -0.34 | -5.88 | 5.7 | 5.78 | 5.44 | 3116 |
| 1735579800 | 5.78 | 0.12 | 2.12 | 5.66 | 5.78 | 5.66 | 316 |
| 1735320600 | 5.66 | 0 | 0.00 | 5.6 | 5.68 | 5.6 | 7053 |
| 1735061400 | 5.66 | -0.02 | -0.35 | 5.6 | 5.66 | 5.6 | 1782 |
| 1734975000 | 5.68 | -0.02 | -0.35 | 5.68 | 5.7 | 5.68 | 129 |
| 1734715800 | 5.7 | 0.08 | 1.42 | 5.7 | 5.7 | 5.6 | 2655 |
| 1734629400 | 5.62 | -0.06 | -1.06 | 5.54 | 5.7 | 5.54 | 2672 |
| 1734543000 | 5.68 | 0.02 | 0.35 | 5.7 | 5.7 | 5.66 | 342 |
| 1734456600 | 5.66 | 0.06 | 1.07 | 5.7 | 5.7 | 5.5199999 | 7783 |
| 1734370200 | 5.6 | -0.18 | -3.11 | 5.7 | 5.8 | 5.6 | 16499 |
| 1734111000 | 5.78 | 0.18 | 3.21 | 5.6 | 5.78 | 5.5199999 | 6756 |
| 1734024600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.62 | 5.5 | 1215 |
| 1733938200 | 5.5 | 0.08 | 1.48 | 5.5 | 5.6 | 5.4 | 2721 |
| 1733851800 | 5.42 | 0.08 | 1.50 | 5.7 | 5.7 | 5.34 | 1972 |
| 1733765400 | 5.34 | 0.04 | 0.75 | 5.5 | 5.68 | 5.3 | 6699 |
| 1733506200 | 5.3 | -0.1 | -1.85 | 5.34 | 5.38 | 5.3 | 347 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.38 | 5.42 | 5.3 | 3176 |
| 1733333400 | 5.4 | -0.08 | -1.46 | 5.5 | 5.58 | 5.12 | 7803 |
| 1733247000 | 5.48 | 0.38 | 7.45 | 5.0599999 | 5.5599999 | 5.0599999 | 8805 |
| 1733160600 | 5.1 | 0.31 | 6.47 | 4.9 | 5.1 | 4.76 | 6107 |
| 1732901400 | 4.79 | 0.54 | 12.71 | 4.26 | 4.79 | 4.26 | 6929 |
| 1732815000 | 4.25 | -0.15 | -3.41 | 4.3 | 4.49 | 4.25 | 425 |
| 1732728600 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 701 |
| 1732642200 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 90 |
| 1732555800 | 4.49 | 0.09 | 2.05 | 4.29 | 4.49 | 4.2 | 2032 |
| 1732296600 | 4.4 | 0.2 | 4.76 | 4.19 | 4.4 | 4.19 | 1521 |
| 1732210200 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.2 | 112 |
| 1732123800 | 4.29 | 0.07 | 1.66 | 4.3 | 4.3 | 4.29 | 141 |
| 1732037400 | 4.22 | 0.22 | 5.50 | 4.1 | 4.22 | 4.1 | 580 |
| 1731951000 | 4 | -0.17 | -4.08 | 4.17 | 4.24 | 4 | 1872 |
| 1731691800 | 4.17 | -0.03 | -0.71 | 4.19 | 4.2 | 4.17 | 1101 |
| 1731605400 | 4.2 | -0.2 | -4.55 | 4.21 | 4.24 | 4.2 | 501 |
| 1731519000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731432600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731346200 | 4.4 | -0.1 | -2.22 | 4.4 | 4.5 | 4.4 | 168 |
| 1731087000 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 174 |
| 1731000600 | 4.49 | -0.03 | -0.66 | 4.49 | 4.49 | 4.3099999 | 648 |
| 1730914200 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.3099999 | 202 |
| 1730827800 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.3099999 | 4757 |
| 1730741400 | 4.46 | -0.13 | -2.83 | 4.5599999 | 4.5599999 | 4.42 | 738 |
| 1730482200 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.59 | 4.5199999 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
