ATOMEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 7.64 | -0.210 | -2.68% | 7.86 | 7.97 | 7.63 | 23,491.00 |
Apr 27 2024 | 7.85 | 0.100 | 1.29% | 7.75 | 7.93 | 7.46 | 33,344.00 |
Apr 26 2024 | 7.75 | -0.020 | -0.26% | 7.76 | 7.86 | 7.59 | 30,674.00 |
Apr 25 2024 | 7.77 | -0.060 | -0.77% | 7.84 | 7.94 | 7.69 | 24,836.00 |
Apr 24 2024 | 7.83 | -0.320 | -3.93% | 8.15 | 8.32 | 7.79 | 37,447.00 |
Apr 23 2024 | 8.15 | -0.220 | -2.63% | 8.18 | 8.67 | 8.10 | 74,238.00 |
Apr 22 2024 | 8.37 | 0.170 | 2.07% | 7.36 | 8.47 | 7.36 | 42,989.00 |
Apr 21 2024 | 8.20 | 0.060 | 0.74% | 8.13 | 8.29 | 7.98 | 66,616.00 |
Apr 20 2024 | 8.14 | 0.480 | 6.27% | 7.66 | 8.19 | 7.63 | 31,774.00 |
Apr 19 2024 | 7.66 | -0.050 | -0.65% | 7.71 | 7.87 | 7.18 | 72,915.00 |
Apr 18 2024 | 7.71 | 0.180 | 2.39% | 7.55 | 7.92 | 7.39 | 33,422.00 |
Apr 17 2024 | 7.53 | -0.160 | -2.08% | 7.69 | 7.77 | 7.33 | 90,934.00 |
Apr 16 2024 | 7.69 | 0.040 | 0.52% | 7.63 | 7.78 | 7.33 | 97,643.00 |
Apr 15 2024 | 7.65 | -0.240 | -3.04% | 7.83 | 8.22 | 7.41 | 181,246.00 |
Apr 14 2024 | 7.89 | 0.120 | 1.54% | 7.79 | 8.50 | 7.38 | 143,623.00 |
Apr 13 2024 | 7.77 | -1.13 | -12.70% | 8.82 | 8.88 | 6.85 | 235,679.00 |
Apr 12 2024 | 8.90 | -1.08 | -10.82% | 10.04 | 10.22 | 8.12 | 206,865.00 |
Apr 11 2024 | 9.98 | -0.070 | -0.70% | 10.05 | 10.19 | 9.88 | 54,360.00 |
Apr 10 2024 | 10.05 | 0.070 | 0.70% | 9.97 | 10.12 | 9.54 | 70,416.00 |
Apr 09 2024 | 9.98 | -0.410 | -3.95% | 10.40 | 10.41 | 9.93 | 89,668.00 |
Apr 08 2024 | 10.39 | 0.150 | 1.46% | 10.23 | 10.53 | 10.08 | 54,787.00 |
Apr 07 2024 | 10.24 | -0.020 | -0.19% | 10.26 | 10.38 | 10.08 | 39,239.00 |
Apr 06 2024 | 10.26 | 0.170 | 1.68% | 10.08 | 10.32 | 10.01 | 24,221.00 |
Apr 05 2024 | 10.09 | -0.070 | -0.69% | 10.16 | 10.20 | 9.82 | 53,579.00 |
Apr 04 2024 | 10.16 | 0.120 | 1.20% | 9.98 | 10.40 | 9.84 | 52,590.00 |
Apr 03 2024 | 10.04 | -0.170 | -1.67% | 10.20 | 10.46 | 9.84 | 69,526.00 |
Apr 02 2024 | 10.21 | -0.660 | -6.07% | 10.85 | 10.85 | 10.06 | 116,972.00 |
Apr 01 2024 | 10.87 | -0.530 | -4.65% | 11.39 | 11.50 | 10.61 | 82,752.00 |
Mar 31 2024 | 11.40 | 0.020 | 0.18% | 11.36 | 11.50 | 11.27 | 21,052.00 |
Mar 30 2024 | 11.38 | -0.260 | -2.23% | 11.58 | 11.91 | 11.34 | 79,958.00 |
Mar 29 2024 | 11.64 | 0.240 | 2.11% | 11.38 | 11.69 | 11.19 | 59,497.00 |
Mar 28 2024 | 11.40 | -0.230 | -1.98% | 11.65 | 11.71 | 11.26 | 90,028.00 |
Mar 27 2024 | 11.63 | 0.360 | 3.19% | 11.28 | 12.05 | 10.92 | 195,743.00 |
Mar 26 2024 | 11.27 | 0.060 | 0.54% | 11.23 | 11.42 | 11.02 | 36,600.00 |
Mar 25 2024 | 11.21 | 0.450 | 4.18% | 10.70 | 11.35 | 10.67 | 122,295.00 |
Mar 24 2024 | 10.76 | 0.240 | 2.28% | 10.52 | 10.81 | 10.44 | 39,658.00 |
Mar 23 2024 | 10.52 | -0.010 | -0.09% | 10.58 | 10.77 | 10.42 | 20,567.00 |
Mar 22 2024 | 10.53 | -0.190 | -1.77% | 10.70 | 10.94 | 10.27 | 72,905.00 |
Mar 21 2024 | 10.72 | -0.020 | -0.19% | 10.72 | 11.04 | 10.53 | 159,647.00 |
Mar 20 2024 | 10.74 | 0.690 | 6.87% | 10.07 | 10.81 | 9.84 | 86,809.00 |
Mar 19 2024 | 10.05 | -0.740 | -6.86% | 10.79 | 10.88 | 9.79 | 96,063.00 |
Mar 18 2024 | 10.79 | -0.450 | -4.00% | 11.24 | 11.42 | 10.62 | 42,560.00 |
Mar 17 2024 | 11.24 | 0.310 | 2.84% | 10.96 | 11.38 | 10.52 | 79,090.00 |
Mar 16 2024 | 10.93 | -0.690 | -5.94% | 11.59 | 11.83 | 10.67 | 92,988.00 |
Mar 15 2024 | 11.62 | -0.920 | -7.34% | 12.61 | 12.73 | 10.85 | 378,142.00 |
Mar 14 2024 | 12.54 | -0.270 | -2.11% | 12.91 | 13.03 | 11.87 | 137,278.00 |
Mar 13 2024 | 12.81 | 0.530 | 4.32% | 12.27 | 12.85 | 12.11 | 55,405.00 |
Mar 12 2024 | 12.28 | -0.220 | -1.76% | 12.51 | 12.61 | 11.64 | 52,639.00 |
Mar 11 2024 | 12.50 | 0.470 | 3.91% | 12.06 | 12.72 | 11.56 | 334,901.00 |
Mar 10 2024 | 12.03 | -0.190 | -1.55% | 12.20 | 12.40 | 11.78 | 113,051.00 |
Mar 09 2024 | 12.22 | -0.020 | -0.16% | 12.26 | 12.73 | 12.18 | 98,264.00 |
Mar 08 2024 | 12.24 | -0.490 | -3.85% | 12.71 | 12.79 | 11.81 | 138,385.00 |
Mar 07 2024 | 12.73 | -0.250 | -1.93% | 13.12 | 13.32 | 12.42 | 92,387.00 |
Mar 06 2024 | 12.98 | 1.87 | 16.83% | 11.07 | 13.11 | 10.65 | 301,778.00 |
Mar 05 2024 | 11.11 | -0.380 | -3.31% | 11.46 | 11.87 | 9.51 | 400,619.00 |
Mar 04 2024 | 11.49 | 0.290 | 2.59% | 11.21 | 11.86 | 11.14 | 90,759.00 |
Mar 03 2024 | 11.20 | -0.030 | -0.27% | 11.21 | 11.32 | 10.37 | 44,827.00 |
Mar 02 2024 | 11.23 | 0.520 | 4.86% | 10.74 | 11.23 | 10.70 | 58,070.00 |
Mar 01 2024 | 10.71 | 0.220 | 2.10% | 10.44 | 10.73 | 10.34 | 92,759.00 |
Feb 29 2024 | 10.49 | -0.040 | -0.38% | 10.51 | 11.26 | 10.14 | 176,919.00 |
Feb 28 2024 | 10.53 | 0.200 | 1.94% | 10.33 | 10.83 | 9.50 | 96,362.00 |
Feb 27 2024 | 10.33 | 0.090 | 0.88% | 9.04 | 10.57 | 9.04 | 189,859.00 |
Feb 26 2024 | 10.24 | 0.640 | 6.67% | 9.56 | 10.24 | 9.47 | 53,790.00 |
Feb 25 2024 | 9.60 | -0.030 | -0.31% | 9.62 | 9.64 | 9.44 | 18,347.00 |
Feb 24 2024 | 9.63 | 0.410 | 4.45% | 9.21 | 9.87 | 9.02 | 52,465.00 |
Feb 23 2024 | 9.22 | 0.150 | 1.65% | 9.04 | 9.30 | 8.94 | 43,049.00 |
Feb 22 2024 | 9.07 | -0.160 | -1.73% | 9.21 | 9.26 | 8.89 | 76,687.00 |
Feb 21 2024 | 9.23 | -0.340 | -3.55% | 9.58 | 9.60 | 9.01 | 38,711.00 |
Feb 20 2024 | 9.57 | -0.430 | -4.30% | 10.00 | 10.00 | 9.24 | 42,462.00 |
Feb 19 2024 | 10.00 | 0.200 | 2.04% | 9.82 | 10.01 | 9.73 | 39,378.00 |
Feb 18 2024 | 9.80 | 0.250 | 2.62% | 9.53 | 9.88 | 9.48 | 20,981.00 |
Feb 17 2024 | 9.55 | 0.030 | 0.32% | 9.52 | 9.60 | 9.17 | 39,752.00 |
Feb 16 2024 | 9.52 | -0.060 | -0.63% | 9.61 | 9.73 | 9.29 | 62,371.00 |
Feb 15 2024 | 9.58 | 0.030 | 0.31% | 9.55 | 9.70 | 9.42 | 87,028.00 |
Feb 14 2024 | 9.55 | -0.080 | -0.83% | 9.61 | 9.75 | 9.40 | 59,180.00 |
Feb 13 2024 | 9.63 | 0.410 | 4.45% | 9.15 | 9.70 | 9.14 | 139,691.00 |
Feb 12 2024 | 9.22 | 0.250 | 2.79% | 8.97 | 9.30 | 8.82 | 34,416.00 |
Feb 11 2024 | 8.97 | -0.220 | -2.39% | 9.19 | 9.49 | 8.88 | 74,435.00 |
Feb 10 2024 | 9.19 | 0.010 | 0.11% | 9.18 | 9.35 | 9.07 | 55,749.00 |
Feb 09 2024 | 9.18 | 0.230 | 2.57% | 8.94 | 9.46 | 8.91 | 78,120.00 |
Feb 08 2024 | 8.95 | 0.070 | 0.79% | 8.91 | 9.02 | 8.74 | 80,160.00 |
Feb 07 2024 | 8.88 | 0.380 | 4.47% | 8.49 | 8.97 | 8.47 | 66,925.00 |
Feb 06 2024 | 8.50 | 0.080 | 0.95% | 8.43 | 8.61 | 8.41 | 52,161.00 |
Feb 05 2024 | 8.42 | 0.100 | 1.20% | 8.32 | 8.53 | 8.20 | 24,307.00 |
Feb 04 2024 | 8.32 | -0.060 | -0.72% | 8.38 | 8.45 | 8.29 | 29,338.00 |
Feb 03 2024 | 8.38 | -0.110 | -1.30% | 8.48 | 8.54 | 8.38 | 33,961.00 |
Feb 02 2024 | 8.49 | 0.100 | 1.19% | 8.40 | 8.57 | 8.37 | 46,360.00 |
Feb 01 2024 | 8.39 | -0.030 | -0.36% | 8.43 | 8.55 | 8.30 | 56,151.00 |
Jan 31 2024 | 8.42 | -0.250 | -2.88% | 8.69 | 8.73 | 8.29 | 63,501.00 |
Jan 30 2024 | 8.67 | -0.260 | -2.91% | 8.89 | 9.04 | 8.60 | 50,471.00 |