Aplicaciones y (ATSI) | Stock Price History & Returns | 2023 - 2026
Aplicaciones y Historical Price Chart
Aplicaciones y Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | €4.48 | +0.45% | €4.48 | €4.48 | €4.48 | 251 |
| Apr 23, 2026 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | N/A |
| Apr 22, 2026 | €4.46 | +0.45% | €4.44 | €4.46 | €4.44 | 226 |
| Apr 21, 2026 | €4.44 | +1.37% | €4.42 | €4.44 | €4.42 | 1.3K |
| Apr 20, 2026 | €4.38 | +0.46% | €4.38 | €4.38 | €4.38 | 226 |
| Apr 17, 2026 | €4.36 | +0.46% | €4.36 | €4.36 | €4.36 | 1.4K |
| Apr 16, 2026 | €4.34 | 0.00% | €4.32 | €4.34 | €4.32 | 7.2K |
| Apr 15, 2026 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | N/A |
| Apr 14, 2026 | €4.34 | +0.46% | €4.32 | €4.34 | €4.32 | 1.2K |
| Apr 13, 2026 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | N/A |
| Apr 10, 2026 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | N/A |
| Apr 9, 2026 | €4.32 | 0.00% | €4.30 | €4.32 | €4.30 | 3 |
| Apr 8, 2026 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 3.2K |
| Apr 7, 2026 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | N/A |
| Apr 2, 2026 | €4.32 | +0.47% | €4.32 | €4.32 | €4.32 | 730 |
| Apr 1, 2026 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | N/A |
| Mar 31, 2026 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| Mar 30, 2026 | €4.30 | +0.94% | €4.28 | €4.30 | €4.28 | 366 |
| Mar 27, 2026 | €4.26 | 0.00% | €4.24 | €4.26 | €4.24 | 1.2K |
| Mar 26, 2026 | €4.26 | +0.47% | €4.22 | €4.26 | €4.22 | 588 |
| Mar 25, 2026 | €4.24 | +0.47% | €4.20 | €4.24 | €4.20 | 2.3K |
| Mar 24, 2026 | €4.22 | -0.47% | €4.22 | €4.22 | €4.22 | 240 |
| Mar 23, 2026 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | N/A |
| Mar 20, 2026 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | N/A |
| Mar 19, 2026 | €4.24 | 0.00% | €4.22 | €4.24 | €4.22 | 127 |
| Mar 18, 2026 | €4.24 | 0.00% | €4.22 | €4.24 | €4.22 | 1.4K |
| Mar 17, 2026 | €4.24 | +0.47% | €4.24 | €4.24 | €4.24 | 1.2K |
| Mar 16, 2026 | €4.22 | 0.00% | €4.24 | €4.24 | €4.22 | 4.0K |
| Mar 13, 2026 | €4.22 | 0.00% | €4.22 | €4.22 | €4.22 | N/A |
| Mar 12, 2026 | €4.22 | 0.00% | €4.24 | €4.24 | €4.22 | 3 |
| Mar 11, 2026 | €4.22 | -1.40% | €4.26 | €4.26 | €4.22 | 3.0K |
| Mar 10, 2026 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | N/A |
| Mar 9, 2026 | €4.28 | +0.47% | €4.28 | €4.28 | €4.28 | 308 |
| Mar 6, 2026 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | N/A |
| Mar 5, 2026 | €4.26 | 0.00% | €4.24 | €4.26 | €4.24 | 140 |
| Mar 4, 2026 | €4.26 | -0.47% | €4.26 | €4.26 | €4.26 | 1.2K |
| Mar 3, 2026 | €4.28 | -2.73% | €4.34 | €4.34 | €4.28 | 4.6K |
| Mar 2, 2026 | €4.40 | -1.79% | €4.40 | €4.40 | €4.40 | 2.4K |
| Feb 27, 2026 | €4.48 | -0.44% | €4.48 | €4.48 | €4.48 | 670 |
| Feb 26, 2026 | €4.50 | -0.44% | €4.50 | €4.50 | €4.50 | 1.0K |
| Feb 25, 2026 | €4.52 | -0.44% | €4.52 | €4.52 | €4.52 | 1.0K |
| Feb 24, 2026 | €4.54 | -1.30% | €4.54 | €4.54 | €4.54 | 2.3K |
| Feb 23, 2026 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 340 |
| Feb 20, 2026 | €4.60 | +3.60% | €4.46 | €4.60 | €4.46 | 5.8K |
| Feb 19, 2026 | €4.44 | -0.45% | €4.44 | €4.44 | €4.44 | 1.1K |
| Feb 18, 2026 | €4.46 | +0.90% | €4.44 | €4.46 | €4.44 | 1.6K |
| Feb 17, 2026 | €4.42 | 0.00% | €4.40 | €4.42 | €4.40 | 1.7K |
| Feb 16, 2026 | €4.42 | 0.00% | €4.40 | €4.42 | €4.40 | 1.3K |
| Feb 13, 2026 | €4.42 | +0.45% | €4.42 | €4.42 | €4.42 | 1.1K |
| Feb 12, 2026 | €4.40 | -0.45% | €4.40 | €4.40 | €4.40 | 215 |
| Feb 11, 2026 | €4.42 | +0.45% | €4.40 | €4.42 | €4.40 | 801 |
| Feb 10, 2026 | €4.40 | +0.46% | €4.40 | €4.40 | €4.40 | 2.9K |
| Feb 9, 2026 | €4.38 | 0.00% | €4.40 | €4.40 | €4.38 | 1 |
| Feb 6, 2026 | €4.38 | 0.00% | €4.36 | €4.38 | €4.36 | 198 |
| Feb 5, 2026 | €4.38 | -0.45% | €4.38 | €4.38 | €4.38 | 465 |
| Feb 4, 2026 | €4.40 | 0.00% | €4.42 | €4.42 | €4.40 | 1 |
| Feb 3, 2026 | €4.40 | -0.45% | €4.42 | €4.42 | €4.40 | 1.8K |
| Feb 2, 2026 | €4.42 | -1.78% | €4.46 | €4.46 | €4.42 | 3.0K |
| Jan 30, 2026 | €4.50 | +0.45% | €4.50 | €4.50 | €4.50 | 665 |
| Jan 29, 2026 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 1 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | €4.48 | +2.75% | €4.38 | €4.48 | €4.38 | 2.0K |
| Apr 13, 2026 | €4.36 | +0.93% | €4.32 | €4.36 | €4.32 | 9.8K |
| Apr 6, 2026 | €4.32 | 0.00% | €4.32 | €4.32 | €4.30 | 3.2K |
| Mar 30, 2026 | €4.32 | +1.41% | €4.28 | €4.32 | €4.28 | 1.1K |
| Mar 23, 2026 | €4.26 | +0.47% | €4.24 | €4.26 | €4.20 | 4.3K |
| Mar 16, 2026 | €4.24 | +0.47% | €4.24 | €4.24 | €4.22 | 6.7K |
| Mar 9, 2026 | €4.22 | -0.94% | €4.28 | €4.28 | €4.22 | 3.3K |
| Mar 2, 2026 | €4.26 | -4.91% | €4.40 | €4.40 | €4.24 | 8.4K |
| Feb 23, 2026 | €4.48 | -2.61% | €4.60 | €4.60 | €4.48 | 5.4K |
| Feb 16, 2026 | €4.60 | +4.07% | €4.40 | €4.60 | €4.40 | 11.5K |
| Feb 9, 2026 | €4.42 | +0.91% | €4.40 | €4.42 | €4.38 | 5.1K |
| Feb 2, 2026 | €4.38 | -2.67% | €4.46 | €4.46 | €4.36 | 5.5K |
| Jan 26, 2026 | €4.50 | +0.45% | €4.46 | €4.50 | €4.44 | 5.8K |
| Jan 19, 2026 | €4.48 | +0.45% | €4.46 | €4.48 | €4.46 | 2.1K |
| Jan 12, 2026 | €4.46 | +0.90% | €4.38 | €4.48 | €4.38 | 5.7K |
| Jan 5, 2026 | €4.42 | -5.56% | €4.70 | €4.70 | €4.42 | 13.4K |
| Dec 29, 2025 | €4.68 | -1.27% | €4.76 | €4.76 | €4.68 | 5.8K |
| Dec 22, 2025 | €4.74 | +0.85% | €4.68 | €4.74 | €4.68 | 5.2K |
| Dec 15, 2025 | €4.70 | +3.07% | €4.58 | €4.70 | €4.58 | 11.1K |
| Dec 8, 2025 | €4.56 | +1.79% | €4.50 | €4.56 | €4.50 | 3.5K |
| Dec 1, 2025 | €4.48 | +0.90% | €4.44 | €4.48 | €4.38 | 1.6K |
| Nov 24, 2025 | €4.44 | -1.33% | €4.48 | €4.50 | €4.36 | 4.9K |
| Nov 17, 2025 | €4.50 | 0.00% | €4.50 | €4.50 | €4.48 | 1.2K |
| Nov 10, 2025 | €4.50 | +0.90% | €4.48 | €4.50 | €4.48 | 152.0K |
| Nov 3, 2025 | €4.46 | +1.83% | €4.42 | €4.46 | €4.42 | 4.2K |
| Oct 27, 2025 | €4.38 | +7.88% | €4.08 | €4.38 | €4.08 | 9.7K |
| Oct 20, 2025 | €4.06 | -2.40% | €4.12 | €4.12 | €4.06 | 5.2K |
| Oct 13, 2025 | €4.16 | -0.95% | €4.22 | €4.22 | €4.14 | 7.1K |
| Oct 6, 2025 | €4.20 | -1.41% | €4.26 | €4.26 | €4.20 | 5.8K |
| Sep 29, 2025 | €4.26 | -1.39% | €4.26 | €4.32 | €4.22 | 2.6K |
| Sep 22, 2025 | €4.32 | 0.00% | €4.30 | €4.32 | €4.30 | 3.0K |
| Sep 15, 2025 | €4.32 | -0.92% | €4.36 | €4.36 | €4.30 | 1.6K |
| Sep 8, 2025 | €4.36 | -0.46% | €4.38 | €4.38 | €4.32 | 6.0K |
| Sep 1, 2025 | €4.38 | 0.00% | €4.38 | €4.38 | €4.32 | 3.6K |
| Aug 25, 2025 | €4.38 | +0.92% | €4.36 | €4.38 | €4.32 | 3.8K |
| Aug 18, 2025 | €4.34 | -0.46% | €4.36 | €4.38 | €4.32 | 10.5K |
| Aug 11, 2025 | €4.36 | +2.35% | €4.28 | €4.36 | €4.28 | 3.8K |
| Aug 4, 2025 | €4.26 | +3.40% | €4.14 | €4.28 | €4.14 | 12.0K |
| Jul 28, 2025 | €4.12 | 0.00% | €4.12 | €4.12 | €4.08 | 2.5K |
| Jul 21, 2025 | €4.12 | -1.44% | €4.16 | €4.20 | €4.12 | 8.2K |
| Jul 14, 2025 | €4.18 | -0.48% | €4.30 | €4.34 | €4.16 | 11.9K |
| Jul 7, 2025 | €4.20 | +9.38% | €3.86 | €4.22 | €3.86 | 18.0K |
| Jun 30, 2025 | €3.84 | +1.59% | €3.76 | €3.84 | €3.74 | 12.2K |
| Jun 23, 2025 | €3.78 | -0.53% | €3.80 | €3.80 | €3.78 | 2.5K |
| Jun 16, 2025 | €3.80 | 0.00% | €3.80 | €3.82 | €3.80 | 96 |
| Jun 9, 2025 | €3.80 | +3.26% | €3.68 | €3.80 | €3.68 | 8.6K |
| Jun 2, 2025 | €3.68 | +1.66% | €3.64 | €3.68 | €3.62 | 15.5K |
| May 26, 2025 | €3.62 | +2.84% | €3.50 | €3.62 | €3.50 | 3.1K |
| May 19, 2025 | €3.52 | +0.57% | €3.52 | €3.52 | €3.50 | 6.8K |
| May 12, 2025 | €3.50 | -1.69% | €3.54 | €3.54 | €3.48 | 7.2K |
| May 5, 2025 | €3.56 | 0.00% | €3.56 | €3.56 | €3.54 | 3.4K |
| Apr 28, 2025 | €3.56 | +1.14% | €3.52 | €3.56 | €3.52 | 1.3K |
| Apr 21, 2025 | €3.52 | +1.15% | €3.50 | €3.54 | €3.50 | 3.3K |
| Apr 14, 2025 | €3.48 | 0.00% | €3.50 | €3.50 | €3.48 | 12 |
| Apr 7, 2025 | €3.48 | -1.69% | €3.52 | €3.52 | €3.48 | 6.3K |
| Mar 31, 2025 | €3.54 | -0.56% | €3.56 | €3.56 | €3.54 | 4.0K |
| Mar 24, 2025 | €3.56 | -0.56% | €3.58 | €3.58 | €3.56 | 345 |
| Mar 17, 2025 | €3.58 | 0.00% | €3.56 | €3.58 | €3.56 | 238 |
| Mar 10, 2025 | €3.58 | +0.56% | €3.56 | €3.58 | €3.52 | 3.4K |
| Mar 3, 2025 | €3.56 | -1.11% | €3.58 | €3.58 | €3.56 | 3.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | €4.48 | +4.19% | €4.30 | €4.48 | €4.30 | 15.6K |
| Mar 1, 2026 | €4.30 | -4.02% | €4.40 | €4.40 | €4.20 | 23.0K |
| Feb 1, 2026 | €4.48 | -0.44% | €4.46 | €4.60 | €4.36 | 27.4K |
| Jan 1, 2026 | €4.50 | -5.46% | €4.72 | €4.72 | €4.38 | 31.4K |
| Dec 1, 2025 | €4.76 | +7.21% | €4.44 | €4.76 | €4.38 | 22.9K |
| Nov 1, 2025 | €4.44 | +1.37% | €4.42 | €4.50 | €4.36 | 162.4K |
| Oct 1, 2025 | €4.38 | +3.30% | €4.26 | €4.38 | €4.06 | 28.8K |
| Sep 1, 2025 | €4.24 | -3.20% | €4.38 | €4.38 | €4.24 | 15.9K |
| Aug 1, 2025 | €4.38 | +7.35% | €4.10 | €4.38 | €4.10 | 30.6K |
| Jul 1, 2025 | €4.08 | +9.09% | €3.74 | €4.34 | €3.74 | 51.2K |
| Jun 1, 2025 | €3.74 | +3.31% | €3.64 | €3.82 | €3.62 | 27.8K |
| May 1, 2025 | €3.62 | +1.69% | €3.56 | €3.62 | €3.48 | 20.6K |
| Apr 1, 2025 | €3.56 | 0.00% | €3.56 | €3.56 | €3.48 | 14.9K |
| Mar 1, 2025 | €3.56 | -1.11% | €3.58 | €3.58 | €3.52 | 7.0K |
| Feb 1, 2025 | €3.60 | -0.55% | €3.66 | €3.74 | €3.60 | 20.7K |
| Jan 1, 2025 | €3.62 | -2.69% | €3.72 | €3.72 | €3.54 | 7.7K |
| Dec 1, 2024 | €3.72 | +9.41% | €3.40 | €3.96 | €3.40 | 19.2K |
| Nov 1, 2024 | €3.40 | -1.16% | €3.44 | €3.78 | €3.22 | 266.2K |
| Oct 1, 2024 | €3.44 | -0.58% | €3.52 | €3.52 | €3.36 | 7.3K |
| Sep 1, 2024 | €3.46 | -3.35% | €3.60 | €3.82 | €3.46 | 20.4K |
| Aug 1, 2024 | €3.58 | -12.68% | €4.12 | €4.12 | €3.48 | 12.1K |
| Jul 1, 2024 | €4.10 | -10.87% | €4.50 | €4.64 | €4.02 | 32.5K |
| Jun 1, 2024 | €4.60 | +9.52% | €4.20 | €4.60 | €4.20 | 20.4K |
| May 1, 2024 | €4.20 | +25.75% | €3.48 | €4.20 | €3.48 | 36.8K |
| Apr 1, 2024 | €3.34 | +9.15% | €3.06 | €3.34 | €2.76 | 36.6K |
| Mar 1, 2024 | €3.06 | -1.29% | €3.08 | €3.08 | €2.90 | N/A |
| Feb 1, 2024 | €3.10 | -0.64% | €2.98 | €3.20 | €2.98 | N/A |
| Jan 1, 2024 | €3.12 | -3.70% | €3.26 | €3.32 | €3.12 | N/A |
| Dec 1, 2023 | €3.24 | -0.61% | €3.34 | €3.34 | €3.22 | N/A |
| Nov 1, 2023 | €3.26 | -5.23% | €3.48 | €3.66 | €3.26 | N/A |
| Oct 1, 2023 | €3.44 | +1.78% | €3.38 | €3.44 | €3.20 | N/A |
| Sep 1, 2023 | €3.38 | -5.59% | €3.66 | €3.88 | €3.38 | N/A |
| Aug 1, 2023 | €3.58 | +1.70% | €3.52 | €3.60 | €3.50 | N/A |
| Jul 1, 2023 | €3.52 | -4.86% | €3.70 | €3.70 | €3.44 | N/A |
| Jun 1, 2023 | €3.70 | +2.78% | €3.72 | €3.90 | €3.60 | 3.4K |
| May 1, 2023 | €3.60 | 0.00% | €3.54 | €3.82 | €3.32 | 38.1K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | €4.48 | -5.88% | - | -5.88% | €4.72 | €4.72 | €4.20 | 97.4K |
| 2025 | €4.76 | +27.96% | - | +27.96% | €3.72 | €4.76 | €3.48 | 410.5K |
| 2024 | €3.72 | +14.81% | €0.01 | +15.12% | €3.26 | €4.64 | €2.76 | 451.5K |
| 2023 | €3.24 | 0.00% | - | 0.00% | €3.54 | €3.90 | €3.20 | 41.6K |
How Aplicaciones y Performed Against the Market
Aplicaciones y Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Aplicaciones y
ATSI
|
224.00M Mid-cap | 2.75% | 6.16% | 0.90% | 10.34% | -4.27% | 27.27% | 26.55% | 26.55% | 26.55% | 26.55% | 26.55% |
|
Amadeus IT
AMS
|
21.07B Large-cap | -7.93% | 1.01% | -13.48% | -26.10% | -19.99% | -28.31% | -21.27% | -11.50% | 26.27% | 254.88% | 318.17% |
| 487.37M Mid-cap | -1.39% | 2.90% | 0.00% | 10.94% | -0.70% | 31.48% | 159.12% | -73.90% | -54.63% | 149.12% | 155.40% | |
|
Global Dominion
DOM
|
502.67M Mid-cap | -1.76% | 13.61% | -0.30% | 4.05% | 0.91% | 15.57% | -11.87% | -18.54% | 21.45% | 21.45% | 21.45% |
|
Amper S.A
AMP
|
523.43M Mid-cap | -5.26% | 12.50% | -5.26% | 28.57% | -5.26% | 20.00% | 20.00% | -5.26% | 63.64% | -92.56% | -96.86% |
| 9.13B Large-cap | -13.25% | 2.23% | -12.91% | 3.65% | -3.87% | 76.99% | 297.33% | 450.58% | 366.08% | 211.23% | 192.16% |
Calculate Your Aplicaciones y Investment Returns
Long-Term Investment Performance Analysis
Aplicaciones y stock price in May 2023 was €3.54, A €1,000.00 lump sum investment in Aplicaciones y made 3 years ago would be worth approximately €1,268.36 today, representing a positive return of 26.84%. This translates to an annualized return (CAGR) of 8.30%. During this period, Aplicaciones y paid out €0.01 per share in total dividends, providing additional income beyond capital appreciation.
2 Years 11 Months Investment Scenario (May 2023 - Apr 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Aplicaciones y (ATSI) stock performed during last 12 months?
Over the last 12 months, Aplicaciones y has delivered a total return of 27.3%.
- 52-Week High reached EUR4.76 on N/A.
- 52-Week Low touched EUR3.48 on N/A.
- Current Price trading at EUR4.48 as of June 4, 2026.
- What is Aplicaciones y's (ATSI) total stock return over the past 5 years?
Over the past 5 years, investing EUR10,000.00 in Aplicaciones y (atsi) would have grown to approximately EUR12,655.00 as of June 4, 2026, representing a total return of 26.6%.
This represents a compound annual growth rate (CAGR) of 4.8% over the 5-year period.
- How does Aplicaciones y's Stock 10-year annualized return compare to the Technology sector?
Aplicaciones y (atsi) has delivered an annualized return of 2.4% over the past 10 years.
To illustrate: EUR10,000.00 invested in Aplicaciones y would have grown to EUR12,655.00 over this 10-year period.
- What was Aplicaciones y's best-performing year historically?
Aplicaciones y (atsi) has achieved its strongest performance over the 12 months period, delivering a total return of 27.3%.
- What is the longest period of consecutive yearly growth Aplicaciones y has achieved historically?
Aplicaciones y (atsi) shows the following performance across different time periods:
Positive Returns: 12 months (+27.3%), 3 years (+26.6%), 5 years (+26.6%), 10 years (+26.6%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.



