Paris - Delayed Quote EUR

ATEME SA (ATEME.PA)

Compare
5.94
-0.08
(-1.33%)
As of 11:53:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20256.006.065.725.945.947,821
Jan 17, 20256.086.086.006.026.021,297
Jan 16, 20256.086.085.986.066.06223
Jan 15, 20255.906.105.905.965.963,646
Jan 14, 20255.706.025.626.006.007,751
Jan 13, 20255.885.905.525.905.901,479
Jan 10, 20255.705.885.325.885.882,141
Jan 9, 20255.825.825.705.705.70424
Jan 8, 20255.945.945.805.805.80201
Jan 7, 20255.825.985.805.965.96911
Jan 6, 20255.705.905.705.825.821,380
Jan 3, 20255.965.985.705.705.701,431
Jan 2, 20255.945.945.865.945.943,107
Dec 31, 20245.705.785.445.445.443,116
Dec 30, 20245.665.785.665.785.78316
Dec 27, 20245.605.685.605.665.667,053
Dec 24, 20245.605.665.605.665.661,782
Dec 23, 20245.685.705.685.685.68129
Dec 20, 20245.705.705.605.705.702,655
Dec 19, 20245.545.705.545.625.622,672
Dec 18, 20245.705.705.665.685.68342
Dec 17, 20245.705.705.525.665.667,783
Dec 16, 20245.705.805.605.605.6016,499
Dec 13, 20245.605.785.525.785.786,756
Dec 12, 20245.505.625.505.605.601,215
Dec 11, 20245.505.605.405.505.502,721
Dec 10, 20245.705.705.345.425.421,972
Dec 9, 20245.505.685.305.345.346,699
Dec 6, 20245.345.385.305.305.30347
Dec 5, 20245.385.425.305.405.403,176
Dec 4, 20245.505.585.125.405.407,803
Dec 3, 20245.065.565.065.485.488,805
Dec 2, 20244.905.104.765.105.106,107
Nov 29, 20244.264.794.264.794.796,929
Nov 28, 20244.304.494.254.254.25425
Nov 27, 20244.404.404.404.404.40701
Nov 26, 20244.504.504.504.504.5090
Nov 25, 20244.294.494.204.494.492,032
Nov 22, 20244.194.404.194.404.401,521
Nov 21, 20244.304.304.204.204.20112
Nov 20, 20244.304.304.294.294.29141
Nov 19, 20244.104.224.104.224.22580
Nov 18, 20244.174.244.004.004.001,872
Nov 15, 20244.194.204.174.174.171,101
Nov 14, 20244.214.244.204.204.20501
Nov 13, 20244.314.314.204.204.201,098
Nov 12, 20244.404.404.304.304.303,171
Nov 11, 20244.404.504.404.404.40168
Nov 8, 20244.504.504.504.504.50174
Nov 7, 20244.494.494.314.494.49648
Nov 6, 20244.544.544.314.524.52202
Nov 5, 20244.464.544.314.544.544,757
Nov 4, 20244.564.564.424.464.46738
Nov 1, 20244.524.594.524.594.59300
Oct 31, 20244.764.764.204.524.524,692
Oct 30, 20244.605.044.504.804.807,461
Oct 29, 20244.304.604.304.604.603,032
Oct 28, 20244.204.424.204.364.367,131
Oct 25, 20244.004.003.963.963.96177
Oct 24, 20243.953.953.953.953.951,143
Oct 23, 20243.884.003.884.004.0011,089
Oct 22, 20243.803.873.793.873.873,824
Oct 21, 20243.573.843.543.723.7220,045
Oct 18, 20243.553.683.403.573.5740,849
Oct 17, 20243.023.163.023.143.148,746
Oct 16, 20243.003.053.003.043.045,555
Oct 15, 20243.053.103.053.103.103,599
Oct 14, 20243.123.123.003.053.0512,168
Oct 11, 20243.003.022.993.023.0227,201
Oct 10, 20242.993.002.953.003.002,194
Oct 9, 20242.952.992.952.992.992,379
Oct 8, 20242.952.992.942.962.9630,789
Oct 7, 20242.983.002.983.003.001,269
Oct 4, 20243.003.072.832.982.981,421
Oct 3, 20242.993.002.972.992.995,313
Oct 2, 20243.243.242.822.962.9610,436
Oct 1, 20243.253.253.243.243.2458
Sep 30, 20243.263.273.263.263.261,712
Sep 27, 20243.343.593.263.263.268,070
Sep 26, 20243.503.603.343.343.341,948
Sep 25, 20243.563.563.493.493.49252
Sep 24, 20243.563.563.563.563.56608
Sep 23, 20243.373.573.373.573.571,284
Sep 20, 20243.353.553.233.503.504,422
Sep 19, 20243.293.503.213.503.503,023
Sep 18, 20243.203.303.203.303.301,619
Sep 17, 20243.343.363.153.323.322,539
Sep 16, 20243.353.353.113.283.282,193
Sep 13, 20243.503.503.303.353.353,002
Sep 12, 20243.393.393.313.373.3713,460
Sep 11, 20243.343.553.343.383.389,654
Sep 10, 20243.413.553.343.343.341,774
Sep 9, 20243.403.413.403.413.41440
Sep 6, 20243.453.503.443.443.441,288
Sep 5, 20243.523.553.503.523.521,956
Sep 4, 20243.613.613.513.523.524,018
Sep 3, 20243.623.653.623.623.621,522
Sep 2, 20243.693.693.573.693.691,683
Aug 30, 20243.763.763.683.743.741,201
Aug 29, 20243.803.803.773.773.77546
Aug 28, 20243.923.923.763.833.832,014
Aug 27, 20243.803.973.803.963.9616,644
Aug 26, 20243.613.823.613.803.8030,254
Aug 23, 20243.643.643.603.603.603,792
Aug 22, 20243.603.653.573.603.605,758
Aug 21, 20243.583.623.583.603.604,882
Aug 20, 20243.593.603.563.583.581,434
Aug 19, 20243.593.623.593.603.603,440
Aug 16, 20243.583.653.583.623.62888
Aug 15, 20243.623.653.603.623.621,451
Aug 14, 20243.623.693.623.653.654,182
Aug 13, 20243.693.703.643.683.6811,277
Aug 12, 20243.703.703.633.693.69599
Aug 9, 20243.733.733.673.703.702,895
Aug 8, 20243.833.843.703.703.70643
Aug 7, 20243.853.853.843.843.84257
Aug 6, 20243.733.893.723.783.781,778
Aug 5, 20243.803.893.713.713.711,186
Aug 2, 20243.903.903.813.903.90564
Aug 1, 20243.903.953.903.903.90276
Jul 31, 20243.803.923.803.903.903,073
Jul 30, 20243.893.943.863.863.863,488
Jul 29, 20243.753.903.753.903.90588
Jul 26, 20243.863.953.853.853.852,816
Jul 25, 20243.843.923.803.853.851,132
Jul 24, 20243.853.903.843.853.85950
Jul 23, 20243.943.943.853.853.85211
Jul 22, 20243.953.973.803.973.977,994
Jul 19, 20243.964.003.804.004.0018,547
Jul 18, 20243.954.133.824.004.0019,885
Jul 17, 20243.814.003.813.983.9811,645
Jul 16, 20243.984.003.763.763.764,530
Jul 15, 20243.994.003.983.993.9910,507
Jul 12, 20243.803.993.623.993.994,476
Jul 11, 20244.004.053.994.004.008,922
Jul 10, 20244.004.003.954.004.004,004
Jul 9, 20243.943.983.933.963.966,728
Jul 8, 20244.104.123.943.943.947,317
Jul 5, 20244.284.284.204.204.201,490
Jul 4, 20244.304.304.194.194.19177
Jul 3, 20244.104.304.084.304.308,417
Jul 2, 20244.144.144.094.104.102,400
Jul 1, 20244.164.404.144.164.165,460
Jun 28, 20244.304.404.134.164.168,854
Jun 27, 20244.504.554.364.364.366,091
Jun 26, 20244.454.574.114.464.4626,152
Jun 25, 20244.604.604.404.454.457,964
Jun 24, 20244.504.524.504.504.506,516
Jun 21, 20244.644.644.504.524.522,280
Jun 20, 20244.604.694.604.654.652,031
Jun 19, 20244.804.804.534.574.5710,364
Jun 18, 20244.994.994.534.804.803,781
Jun 17, 20245.005.004.755.005.002,566
Jun 14, 20245.505.505.105.105.102,732
Jun 13, 20245.325.505.325.405.401,277
Jun 12, 20245.405.405.305.305.302,989
Jun 11, 20245.505.505.465.465.461,906
Jun 10, 20245.605.605.505.505.501,146
Jun 7, 20245.585.605.565.605.60297
Jun 6, 20245.545.605.545.605.6010
Jun 5, 20245.465.545.465.545.542,310
Jun 4, 20245.865.865.625.625.622,289
Jun 3, 20245.926.005.825.865.86490
May 31, 20246.006.005.905.905.902,044
May 30, 20245.966.005.966.006.003,637
May 29, 20245.986.005.965.965.965,686
May 28, 20246.006.005.986.006.00734
May 27, 20245.966.005.966.006.0010,417
May 24, 20245.805.965.805.965.961,321
May 23, 20245.785.825.785.825.82103
May 22, 20245.825.825.745.765.76690
May 21, 20245.825.825.805.805.801,501
May 20, 20245.865.905.805.805.80380
May 17, 20245.905.905.885.885.88167
May 16, 20245.885.885.885.885.88144
May 15, 20245.986.005.865.865.861,336
May 14, 20245.846.005.806.006.0011,638
May 13, 20245.665.845.665.845.845,566
May 10, 20245.665.805.665.805.801,534
May 9, 20245.645.665.645.665.66222
May 8, 20245.585.825.585.645.6410,059
May 7, 20245.645.645.425.585.583,873
May 6, 20245.806.005.525.625.629,098
May 3, 20245.706.125.705.725.724,847
May 2, 20245.345.705.345.605.604,244
Apr 30, 20246.006.005.625.625.624,254
Apr 29, 20246.026.086.006.006.006,100
Apr 26, 20246.146.165.406.046.0439,540
Apr 25, 20246.827.006.806.806.807,131
Apr 24, 20246.806.926.546.826.824,453
Apr 23, 20246.366.706.366.526.5214,677
Apr 22, 20246.266.386.106.306.306,537
Apr 19, 20246.346.346.106.286.28647
Apr 18, 20246.266.366.266.286.282,325
Apr 17, 20245.986.265.986.266.2618,234
Apr 16, 20246.006.105.965.985.989,853
Apr 15, 20245.606.145.606.086.0810,291
Apr 12, 20245.625.805.605.725.7210,205
Apr 11, 20245.765.785.625.725.7215,953
Apr 10, 20245.465.805.185.525.5216,656
Apr 9, 20244.925.424.925.425.4229,922
Apr 8, 20245.325.564.924.924.9221,841
Apr 5, 20245.265.765.145.465.4634,112
Apr 4, 20244.605.784.585.145.1468,641
Apr 3, 20244.414.504.414.464.467,967
Apr 2, 20244.414.504.324.424.425,919
Mar 28, 20244.304.684.204.434.4329,127
Mar 27, 20244.184.304.164.304.309,912
Mar 26, 20244.304.304.164.254.254,880
Mar 25, 20244.124.324.114.224.228,538
Mar 22, 20244.384.404.024.184.1823,424
Mar 21, 20244.184.334.024.084.0810,043
Mar 20, 20244.274.274.134.184.184,218
Mar 19, 20244.314.314.134.274.271,596
Mar 18, 20244.084.404.004.304.309,403
Mar 15, 20244.054.144.054.104.102,835
Mar 14, 20244.064.304.054.054.0510,388
Mar 13, 20244.054.384.054.084.088,215
Mar 12, 20244.074.074.004.054.058,127
Mar 11, 20244.184.184.074.074.073,629
Mar 8, 20244.104.194.074.074.073,501
Mar 7, 20244.074.174.074.104.1021,718
Mar 6, 20244.384.384.104.204.202,705
Mar 5, 20244.174.204.084.184.1813,738
Mar 4, 20244.074.204.074.174.172,982
Mar 1, 20244.304.304.064.064.063,087
Feb 29, 20244.304.324.224.224.2214,132
Feb 28, 20244.224.324.224.294.2911,758
Feb 27, 20244.254.334.224.304.308,780
Feb 26, 20244.504.514.254.354.3520,570
Feb 23, 20244.524.624.504.504.506,106
Feb 22, 20244.624.704.524.664.667,192
Feb 21, 20244.414.654.404.624.6216,937
Feb 20, 20244.534.544.424.424.423,293
Feb 19, 20244.504.634.504.524.5264,292
Feb 16, 20244.304.404.294.394.3916,672
Feb 15, 20244.224.354.224.304.3023,196
Feb 14, 20244.174.304.074.214.2117,645
Feb 13, 20244.354.374.154.164.16115,356
Feb 12, 20244.414.604.284.304.3051,405
Feb 9, 20244.604.644.144.314.3149,360
Feb 8, 20244.904.914.544.604.6066,904
Feb 7, 20244.905.044.504.904.9043,047
Feb 6, 20245.705.704.985.005.0026,556
Feb 5, 20246.006.005.425.465.469,267
Feb 2, 20246.006.305.986.006.005,321
Feb 1, 20246.306.386.206.266.26802
Jan 31, 20246.446.506.306.406.40885
Jan 30, 20246.506.506.406.446.4410,170
Jan 29, 20246.606.706.606.646.64609
Jan 26, 20246.846.846.606.706.703,478
Jan 25, 20246.966.966.706.846.841,576
Jan 24, 20246.906.986.706.966.961,201
Jan 23, 20246.766.806.766.806.80415
Jan 22, 20246.966.966.806.806.80271

Related Tickers

ALBPK.PA Broadpeak Société anonyme
1.0250
0.00%
 
ETL.PA Eutelsat Group
2.1960
+2.04%
 
HLIT Harmonic Inc.
12.40
-0.16%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.54
+0.95%