Aplicaciones y Tratamiento de Sistemas, S.A.(ES:ATSI)
€3.44+0.04 (+1.18%)
ES:ATSI
Aplicaciones y Tratamiento de Sistemas, S.A. historical prices
€3.44
At close:+0.04 (+1.18%)
Aplicaciones y Tratamiento de Sistemas, S.A. (ATSI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | +1.18% | 4,024 | 5.03 |
| Nov 10, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | +1.80% | 8,212 | 12.26 |
| Nov 09, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 284 | 0.43 |
| Nov 06, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 2,053 | 3.20 |
| Nov 05, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 1,815 | 2.96 |
| Nov 04, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00% | 156 | 0.25 |
| Nov 02, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -3.98% | 3,000 | 4.96 |
| Oct 29, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -1.12% | 2,015 | 3.50 |
| Oct 28, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.00% | 1,412 | 2.55 |
| Oct 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -5.32% | 4,463 | 9.25 |
| Oct 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 1,500 | 3.27 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 2,077 | 4.88 |
| Oct 22, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.53% | 200 | 0.42 |
| Oct 16, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.00% | 2,030 | 4.12 |
| Oct 14, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.82 | 3.82 | 3.82 | 3.80 | 3.80 | 0.00% | 14 | 0.00 |
| Oct 05, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 615 | 0.19 |
| Oct 02, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 1,472 | 0.45 |
| Oct 01, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 1,500 | 0.46 |
| Sep 30, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.00% | 2,119 | 0.66 |
| Sep 29, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 502 | 0.15 |
| Sep 25, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -2.03% | 2,504 | 0.77 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 1,525 | 0.46 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 1,515 | 0.46 |
| Sep 22, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 137 | 0.04 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.00% | 76 | 0.02 |
| Sep 17, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 2,779 | 0.85 |
| Sep 15, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 1,237 | 0.37 |
| Sep 04, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 1,753 | 0.53 |
| Sep 03, 2026 | 4.04 | 4.04 | 4.04 | 4.06 | 4.06 | 0.00% | 54 | 0.02 |
