Register for real-time alerts, custom portfolio, and market movers
ATOMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30 2023 | 8.50 | 0.100 | 1.19% | 8.40 | 8.61 | 8.32 | 114,224.00 |
| Nov 29 2023 | 8.40 | 0.020 | 0.24% | 8.42 | 8.50 | 8.22 | 81,204.00 |
| Nov 28 2023 | 8.38 | -0.110 | -1.30% | 8.49 | 8.55 | 8.03 | 146,967.00 |
| Nov 27 2023 | 8.49 | -0.640 | -7.01% | 9.02 | 9.10 | 8.18 | 213,001.00 |
| Nov 26 2023 | 9.13 | 0.450 | 5.18% | 8.72 | 9.17 | 8.46 | 341,314.00 |
| Nov 25 2023 | 8.68 | 0.540 | 6.63% | 8.15 | 8.85 | 8.09 | 144,343.00 |
| Nov 24 2023 | 8.14 | 0.110 | 1.37% | 8.03 | 8.31 | 7.99 | 74,535.00 |
| Nov 23 2023 | 8.03 | -0.070 | -0.86% | 8.08 | 8.32 | 7.95 | 105,213.00 |
| Nov 22 2023 | 8.10 | 0.500 | 6.58% | 7.56 | 8.20 | 7.52 | 108,601.00 |
| Nov 21 2023 | 7.60 | -0.590 | -7.20% | 8.21 | 8.30 | 7.51 | 145,448.00 |
| Nov 20 2023 | 8.19 | -0.440 | -5.10% | 8.57 | 8.76 | 8.12 | 135,299.00 |
| Nov 19 2023 | 8.63 | 0.150 | 1.77% | 8.46 | 8.63 | 8.24 | 68,145.00 |
| Nov 18 2023 | 8.48 | -0.160 | -1.85% | 8.59 | 8.64 | 8.15 | 136,687.00 |
| Nov 17 2023 | 8.64 | -0.140 | -1.59% | 8.83 | 9.42 | 8.32 | 153,636.00 |
| Nov 16 2023 | 8.78 | -0.120 | -1.35% | 8.88 | 9.65 | 8.69 | 195,027.00 |
| Nov 15 2023 | 8.90 | 0.560 | 6.71% | 8.35 | 9.02 | 8.24 | 177,578.00 |
| Nov 14 2023 | 8.34 | -0.270 | -3.14% | 8.57 | 8.79 | 7.92 | 174,068.00 |
| Nov 13 2023 | 8.61 | -0.320 | -3.58% | 8.93 | 9.91 | 8.59 | 379,200.00 |
| Nov 12 2023 | 8.93 | 0.300 | 3.48% | 8.65 | 9.11 | 8.32 | 126,071.00 |
| Nov 11 2023 | 8.63 | 0.00 | 0.00% | 8.60 | 8.87 | 8.30 | 89,423.00 |
| Nov 10 2023 | 8.63 | 0.150 | 1.77% | 8.54 | 8.93 | 8.37 | 212,673.00 |
| Nov 09 2023 | 8.48 | 0.370 | 4.56% | 8.12 | 8.48 | 7.67 | 273,793.00 |
| Nov 08 2023 | 8.11 | 0.190 | 2.40% | 7.92 | 8.21 | 7.83 | 66,177.00 |
| Nov 07 2023 | 7.92 | -0.210 | -2.58% | 8.17 | 8.17 | 7.65 | 89,864.00 |
| Nov 06 2023 | 8.13 | 0.310 | 3.96% | 7.81 | 8.18 | 7.74 | 106,900.00 |
| Nov 05 2023 | 7.82 | 0.210 | 2.76% | 7.56 | 7.98 | 7.51 | 129,053.00 |
| Nov 04 2023 | 7.61 | 0.380 | 5.26% | 7.23 | 7.68 | 7.19 | 80,401.00 |
| Nov 03 2023 | 7.23 | -0.180 | -2.43% | 7.37 | 7.38 | 7.08 | 91,470.00 |
| Nov 02 2023 | 7.41 | -0.030 | -0.40% | 7.45 | 7.70 | 7.10 | 141,066.00 |
| Nov 01 2023 | 7.44 | -0.040 | -0.53% | 6.92 | 7.61 | 6.92 | 211,745.00 |
| Oct 31 2023 | 7.48 | -0.130 | -1.71% | 7.61 | 7.78 | 7.23 | 352,994.00 |
| Oct 30 2023 | 7.61 | 0.680 | 9.81% | 6.94 | 7.67 | 6.82 | 121,834.00 |
| Oct 29 2023 | 6.93 | 0.110 | 1.61% | 6.80 | 7.00 | 6.68 | 81,561.00 |
| Oct 28 2023 | 6.82 | 0.170 | 2.56% | 6.66 | 6.85 | 6.64 | 57,306.00 |
| Oct 27 2023 | 6.65 | -0.120 | -1.77% | 6.77 | 6.79 | 6.53 | 56,836.00 |
| Oct 26 2023 | 6.77 | 0.060 | 0.89% | 6.76 | 7.04 | 6.56 | 85,385.00 |
| Oct 25 2023 | 6.71 | 0.130 | 1.98% | 6.58 | 6.83 | 6.47 | 58,727.00 |
| Oct 24 2023 | 6.58 | 0.020 | 0.30% | 6.58 | 6.88 | 6.36 | 165,661.00 |
| Oct 23 2023 | 6.56 | 0.190 | 2.98% | 6.37 | 6.62 | 6.24 | 186,065.00 |
| Oct 22 2023 | 6.37 | 0.130 | 2.08% | 6.26 | 6.38 | 6.07 | 51,519.00 |
| Oct 21 2023 | 6.24 | 0.190 | 3.14% | 5.92 | 6.33 | 5.92 | 67,527.00 |
| Oct 20 2023 | 6.05 | 0.120 | 2.02% | 5.92 | 6.13 | 5.92 | 69,852.00 |
| Oct 19 2023 | 5.93 | -0.050 | -0.84% | 5.93 | 5.97 | 5.85 | 79,206.00 |
| Oct 18 2023 | 5.98 | -0.110 | -1.81% | 6.10 | 6.12 | 5.97 | 41,897.00 |
| Oct 17 2023 | 6.09 | -0.190 | -3.03% | 6.27 | 6.29 | 6.04 | 60,132.00 |
| Oct 16 2023 | 6.28 | 0.00 | 0.00% | 6.28 | 6.45 | 6.22 | 92,467.00 |
| Oct 15 2023 | 6.28 | 0.010 | 0.16% | 6.27 | 6.38 | 6.20 | 38,747.00 |
| Oct 14 2023 | 6.27 | 0.030 | 0.48% | 6.25 | 6.35 | 6.25 | 27,002.00 |
| Oct 13 2023 | 6.24 | -0.010 | -0.16% | 6.25 | 6.33 | 6.18 | 66,724.00 |
| Oct 12 2023 | 6.25 | -0.070 | -1.11% | 6.30 | 6.34 | 6.04 | 89,288.00 |
| Oct 11 2023 | 6.32 | 0.00 | 0.00% | 6.29 | 6.61 | 6.11 | 82,010.00 |
| Oct 10 2023 | 6.32 | -0.150 | -2.32% | 6.47 | 6.96 | 6.22 | 272,035.00 |
| Oct 09 2023 | 6.47 | -0.090 | -1.37% | 6.57 | 6.60 | 6.25 | 97,240.00 |
| Oct 08 2023 | 6.56 | -0.010 | -0.15% | 6.57 | 6.62 | 6.47 | 46,948.00 |
| Oct 07 2023 | 6.57 | 0.030 | 0.46% | 6.49 | 6.62 | 6.49 | 25,628.00 |
| Oct 06 2023 | 6.54 | 0.050 | 0.77% | 6.49 | 6.59 | 6.48 | 46,154.00 |
| Oct 05 2023 | 6.49 | -0.150 | -2.26% | 6.63 | 6.65 | 6.42 | 69,205.00 |
| Oct 04 2023 | 6.64 | -0.120 | -1.78% | 6.72 | 6.75 | 6.55 | 86,849.00 |
| Oct 03 2023 | 6.76 | -0.070 | -1.02% | 6.83 | 6.95 | 6.72 | 68,361.00 |
| Oct 02 2023 | 6.83 | -0.330 | -4.61% | 7.16 | 7.19 | 6.77 | 110,409.00 |
| Oct 01 2023 | 7.16 | 0.320 | 4.68% | 6.85 | 7.24 | 6.79 | 100,076.00 |
| Sep 30 2023 | 6.84 | 0.110 | 1.63% | 6.72 | 6.91 | 6.70 | 43,069.00 |
| Sep 29 2023 | 6.73 | 0.010 | 0.15% | 6.72 | 6.83 | 6.63 | 39,742.00 |
| Sep 28 2023 | 6.72 | 0.100 | 1.51% | 6.63 | 6.82 | 6.60 | 78,750.00 |
| Sep 27 2023 | 6.62 | 0.030 | 0.46% | 6.58 | 6.76 | 6.55 | 60,770.00 |
| Sep 26 2023 | 6.59 | -0.050 | -0.75% | 6.64 | 6.70 | 6.50 | 46,416.00 |
| Sep 25 2023 | 6.64 | 0.100 | 1.53% | 6.55 | 6.68 | 6.48 | 51,231.00 |
| Sep 24 2023 | 6.54 | -0.120 | -1.80% | 6.66 | 6.72 | 6.54 | 73,445.00 |
| Sep 23 2023 | 6.66 | -0.040 | -0.60% | 6.71 | 6.76 | 6.62 | 57,747.00 |
| Sep 22 2023 | 6.70 | -0.040 | -0.59% | 6.71 | 6.80 | 6.61 | 66,559.00 |
| Sep 21 2023 | 6.74 | -0.100 | -1.46% | 6.83 | 7.04 | 6.73 | 137,213.00 |
| Sep 20 2023 | 6.84 | -0.180 | -2.56% | 7.03 | 7.04 | 6.72 | 80,137.00 |
| Sep 19 2023 | 7.02 | 0.140 | 2.03% | 6.89 | 7.10 | 6.73 | 126,482.00 |
| Sep 18 2023 | 6.88 | 0.390 | 6.01% | 6.50 | 7.03 | 6.41 | 143,209.00 |
| Sep 17 2023 | 6.49 | -0.200 | -2.99% | 6.69 | 6.72 | 6.47 | 77,660.00 |
| Sep 16 2023 | 6.69 | 0.200 | 3.08% | 6.49 | 6.77 | 6.49 | 42,685.00 |
| Sep 15 2023 | 6.49 | 0.060 | 0.93% | 6.43 | 6.63 | 6.33 | 71,558.00 |
| Sep 14 2023 | 6.43 | 0.330 | 5.41% | 6.10 | 6.50 | 6.04 | 87,216.00 |
| Sep 13 2023 | 6.10 | 0.180 | 3.04% | 5.93 | 6.15 | 5.91 | 90,541.00 |
| Sep 12 2023 | 5.92 | 0.00 | 0.00% | 5.94 | 6.12 | 5.90 | 64,026.00 |
| Sep 11 2023 | 5.92 | -0.320 | -5.13% | 6.17 | 6.25 | 5.84 | 115,806.00 |
| Sep 10 2023 | 6.24 | -0.170 | -2.65% | 6.41 | 6.41 | 6.08 | 88,864.00 |
| Sep 09 2023 | 6.41 | 0.020 | 0.31% | 6.39 | 6.48 | 6.36 | 45,469.00 |
| Sep 08 2023 | 6.39 | -0.100 | -1.54% | 6.49 | 6.53 | 6.33 | 44,640.00 |
| Sep 07 2023 | 6.49 | 0.060 | 0.93% | 6.45 | 6.52 | 6.36 | 49,072.00 |
| Sep 06 2023 | 6.43 | 0.070 | 1.10% | 6.35 | 6.46 | 6.18 | 38,674.00 |
| Sep 05 2023 | 6.36 | 0.130 | 2.09% | 6.23 | 6.41 | 6.18 | 60,190.00 |
| Sep 04 2023 | 6.23 | -0.080 | -1.27% | 6.31 | 6.44 | 6.17 | 42,767.00 |
| Sep 03 2023 | 6.31 | -0.060 | -0.94% | 6.33 | 6.40 | 6.27 | 29,662.00 |
| Sep 02 2023 | 6.37 | 0.180 | 2.91% | 6.39 | 6.39 | 6.16 | 30,397.00 |
