Atenor SA (EBR:ATEB)
Belgium
· Delayed Price · Currency is EUR 2.650
+0.030 (1.15%)
Dec 5, 2025, 4:06 PM CET
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.63 | 2.65 | 2.62 | 2.62 | - | - | 1,248 |
| Dec 4, 2025 | 2.66 | 2.69 | 2.62 | 2.62 | 2.62 | -1.13% | 6,491 |
| Dec 3, 2025 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | 0.76% | 4,012 |
| Dec 2, 2025 | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | - | 3,297 |
| Dec 1, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.63 | -1.13% | 2,397 |
| Nov 28, 2025 | 2.60 | 2.66 | 2.55 | 2.66 | 2.66 | 2.31% | 18,209 |
| Nov 27, 2025 | 2.61 | 2.63 | 2.60 | 2.60 | 2.60 | - | 1,217 |
| Nov 26, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -1.89% | 8,025 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.49% | 1,927 |
| Nov 24, 2025 | 2.60 | 2.70 | 2.60 | 2.69 | 2.69 | 1.51% | 3,782 |
| Nov 21, 2025 | 2.63 | 2.65 | 2.60 | 2.65 | 2.65 | - | 14,809 |
| Nov 20, 2025 | 2.73 | 2.73 | 2.63 | 2.65 | 2.65 | 1.53% | 3,934 |
| Nov 19, 2025 | 2.64 | 2.67 | 2.61 | 2.61 | 2.61 | -1.14% | 9,911 |
| Nov 18, 2025 | 2.62 | 2.65 | 2.60 | 2.64 | 2.64 | - | 3,175 |
| Nov 17, 2025 | 2.64 | 2.64 | 2.61 | 2.64 | 2.64 | 0.38% | 3,983 |
| Nov 14, 2025 | 2.71 | 2.71 | 2.60 | 2.63 | 2.63 | -2.59% | 27,818 |
| Nov 13, 2025 | 2.73 | 2.73 | 2.67 | 2.70 | 2.70 | -0.74% | 8,033 |
| Nov 12, 2025 | 2.71 | 2.73 | 2.70 | 2.72 | 2.72 | - | 2,879 |
| Nov 11, 2025 | 2.72 | 2.76 | 2.71 | 2.72 | 2.72 | - | 3,508 |
| Nov 10, 2025 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -1.81% | 3,680 |
| Nov 7, 2025 | 2.76 | 2.78 | 2.71 | 2.77 | 2.77 | 0.36% | 2,702 |
| Nov 6, 2025 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | -0.72% | 1,942 |
| Nov 5, 2025 | 2.75 | 2.78 | 2.66 | 2.78 | 2.78 | 0.36% | 12,421 |
| Nov 4, 2025 | 2.76 | 2.77 | 2.66 | 2.77 | 2.77 | -0.36% | 20,738 |
| Nov 3, 2025 | 2.77 | 2.78 | 2.73 | 2.78 | 2.78 | 0.36% | 13,646 |
| Oct 31, 2025 | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 2,923 |
| Oct 30, 2025 | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -1.42% | 7,538 |
| Oct 29, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.35% | 1,730 |
| Oct 28, 2025 | 2.81 | 2.85 | 2.80 | 2.83 | 2.83 | -1.39% | 8,287 |
| Oct 27, 2025 | 2.85 | 2.87 | 2.82 | 2.87 | 2.87 | 1.06% | 5,943 |
| Oct 24, 2025 | 2.89 | 2.91 | 2.80 | 2.84 | 2.84 | -1.73% | 17,324 |
| Oct 23, 2025 | 2.88 | 2.90 | 2.88 | 2.89 | 2.89 | -0.69% | 1,859 |
| Oct 22, 2025 | 2.91 | 2.92 | 2.86 | 2.91 | 2.91 | -1.02% | 15,578 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | -2.33% | 18,221 |
| Oct 20, 2025 | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | 0.67% | 5,185 |
| Oct 17, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | -0.66% | 15,832 |
| Oct 16, 2025 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | 1.01% | 8,030 |
| Oct 15, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -1.00% | 1,718 |
| Oct 14, 2025 | 3.01 | 3.01 | 2.95 | 3.01 | 3.01 | 0.33% | 12,757 |
| Oct 13, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 7,139 |
| Oct 10, 2025 | 3.00 | 3.09 | 2.99 | 3.02 | 3.02 | 1.68% | 8,249 |
| Oct 9, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 2,429 |
| Oct 8, 2025 | 3.01 | 3.06 | 2.95 | 2.98 | 2.98 | -1.00% | 16,018 |
| Oct 7, 2025 | 3.02 | 3.05 | 3.01 | 3.01 | 3.01 | 0.33% | 801 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 2,612 |
| Oct 3, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | - | 3,035 |
| Oct 2, 2025 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | - | 5,474 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 7,904 |
| Sep 30, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,942 |
| Sep 29, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 11,093 |
| Sep 26, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 5,982 |
| Sep 25, 2025 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | - | 10,349 |
| Sep 24, 2025 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | - | 5,446 |
| Sep 23, 2025 | 3.03 | 3.05 | 2.96 | 2.96 | 2.96 | -1.66% | 9,510 |
| Sep 22, 2025 | 3.09 | 3.13 | 3.01 | 3.01 | 3.01 | -2.27% | 13,796 |
| Sep 19, 2025 | 3.08 | 3.13 | 3.08 | 3.08 | 3.08 | -1.91% | 1,459 |
| Sep 18, 2025 | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 5,970 |
| Sep 17, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.65% | 1,934 |
| Sep 16, 2025 | 3.12 | 3.20 | 3.10 | 3.10 | 3.10 | 0.98% | 10,230 |
| Sep 15, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | 1.32% | 9,871 |
| Sep 12, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 1.68% | 8,186 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -1.32% | 11,167 |
| Sep 10, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -1.31% | 8,374 |
| Sep 9, 2025 | 3.04 | 3.10 | 3.03 | 3.06 | 3.06 | 0.66% | 8,360 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.01 | 3.04 | 3.04 | -5.30% | 12,164 |
| Sep 5, 2025 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -1.53% | 9,179 |
| Sep 4, 2025 | 3.27 | 3.31 | 3.25 | 3.26 | 3.26 | 0.31% | 1,605 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 6,150 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -0.60% | 6,339 |
| Sep 1, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | 0.30% | 1,826 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 1.54% | 3,554 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.61% | 2,510 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 6,916 |
| Aug 26, 2025 | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 1,622 |
| Aug 25, 2025 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | 0.60% | 7,359 |
| Aug 22, 2025 | 3.25 | 3.42 | 3.25 | 3.31 | 3.31 | 1.85% | 9,033 |
| Aug 21, 2025 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 5,216 |
| Aug 20, 2025 | 3.29 | 3.32 | 3.27 | 3.27 | 3.27 | - | 4,000 |
| Aug 19, 2025 | 3.40 | 3.50 | 3.26 | 3.27 | 3.27 | -1.80% | 45,108 |
| Aug 18, 2025 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | 4.39% | 20,759 |
| Aug 15, 2025 | 3.21 | 3.27 | 3.17 | 3.19 | 3.19 | 0.63% | 13,810 |
| Aug 14, 2025 | 3.20 | 3.28 | 3.17 | 3.17 | 3.17 | 0.32% | 5,866 |
| Aug 13, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.27% | 9,860 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 694 |
| Aug 11, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 3,022 |
| Aug 8, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.32% | 2,629 |
| Aug 7, 2025 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -0.64% | 10,278 |
| Aug 6, 2025 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | 1.30% | 5,305 |
| Aug 5, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.65% | 705 |
| Aug 4, 2025 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 1.31% | 14,825 |
| Aug 1, 2025 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | -1.61% | 4,298 |
| Jul 31, 2025 | 3.09 | 3.13 | 3.06 | 3.10 | 3.10 | 1.31% | 2,721 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.05 | 3.06 | 3.06 | -3.77% | 7,056 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | -1.55% | 27,099 |
| Jul 28, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -1.22% | 551 |
| Jul 25, 2025 | 3.27 | 3.27 | 3.12 | 3.27 | 3.27 | -0.30% | 13,843 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.22 | 3.28 | 3.28 | -0.91% | 9,901 |
| Jul 23, 2025 | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | 1.22% | 13,792 |
| Jul 22, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | -1.51% | 4,103 |
| Jul 21, 2025 | 3.32 | 3.33 | 3.27 | 3.32 | 3.32 | -1.19% | 9,639 |