Skip to main content
Atenor SA (EBR:ATEB)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.580
-0.010 (-0.39%)
Mar 6, 2026, 3:18 PM CET

Atenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.542.602.512.56--1.16%4,453
Mar 5, 20262.522.602.522.592.591.97%3,964
Mar 4, 20262.542.602.542.542.54-11,935
Mar 3, 20262.652.692.542.542.54-3.05%4,016
Mar 2, 20262.502.652.502.622.622.34%21,579
Feb 27, 20262.552.602.552.562.560.39%4,174
Feb 26, 20262.572.572.522.552.55-0.39%7,200
Feb 25, 20262.602.602.562.562.56-10,482
Feb 24, 20262.592.602.562.562.56-1.16%3,269
Feb 23, 20262.602.602.572.592.59-6,046
Feb 20, 20262.622.652.592.592.59-0.77%1,045
Feb 19, 20262.602.622.582.612.610.38%2,687
Feb 18, 20262.632.652.602.602.60-1.14%7,015
Feb 17, 20262.622.652.612.632.630.38%6,028
Feb 16, 20262.732.732.622.622.62-3.32%5,245
Feb 13, 20262.602.732.562.712.713.44%9,924
Feb 12, 20262.752.752.622.622.62-2.96%5,589
Feb 11, 20262.642.702.642.702.70-1.46%3,400
Feb 10, 20262.742.742.672.742.743.79%3,576
Feb 9, 20262.612.642.612.642.640.76%1,809
Feb 6, 20262.612.672.572.622.620.38%7,713
Feb 5, 20262.602.612.562.612.61-1.14%6,060
Feb 4, 20262.702.712.602.642.64-2.22%12,737
Feb 3, 20262.702.742.702.702.70-1,944
Feb 2, 20262.722.722.702.702.70-1.10%1,249
Jan 30, 20262.702.732.702.732.730.37%6,429
Jan 29, 20262.762.762.722.722.72-1.09%8,921
Jan 28, 20262.812.812.752.752.75-2.14%3,813
Jan 27, 20262.802.852.772.812.810.36%3,590
Jan 26, 20262.842.852.802.802.80-1.41%5,935
Jan 23, 20262.872.872.782.842.84-1.39%1,977
Jan 22, 20262.892.892.882.882.882.49%252,021
Jan 21, 20262.802.812.792.812.81-0.35%1,192
Jan 20, 20262.852.862.802.822.82-1.40%3,675
Jan 19, 20263.033.032.852.862.86-6.23%5,742
Jan 16, 20263.063.062.973.053.050.33%8,534
Jan 15, 20262.943.062.933.043.044.11%22,848
Jan 14, 20262.852.942.832.922.922.46%5,103
Jan 13, 20262.942.942.852.852.85-2.06%4,253
Jan 12, 20262.752.912.752.912.913.93%5,855
Jan 9, 20262.852.872.802.802.80-1.75%3,446
Jan 8, 20262.942.942.852.852.85-2.73%8,564
Jan 7, 20262.932.942.902.932.931.03%12,395
Jan 6, 20262.732.982.732.902.906.23%35,064
Jan 5, 20262.492.732.492.732.739.64%21,040
Jan 2, 20262.442.502.402.492.492.89%6,001
Dec 31, 20252.472.472.402.422.420.83%12,298
Dec 30, 20252.462.472.402.402.40-2.83%19,633
Dec 29, 20252.472.502.462.472.470.82%9,904
Dec 24, 20252.452.462.452.452.45-0.81%2,086
Dec 23, 20252.482.482.422.472.47-0.40%15,428
Dec 22, 20252.552.552.482.482.48-0.80%20,646
Dec 19, 20252.552.552.492.502.50-1.19%40,331
Dec 18, 20252.562.562.532.532.53-1.56%9,992
Dec 17, 20252.542.572.542.572.571.18%2,833
Dec 16, 20252.532.572.522.542.54-15,131
Dec 15, 20252.562.582.532.542.54-0.39%15,369
Dec 12, 20252.562.582.512.552.55-0.39%15,938
Dec 11, 20252.602.622.552.562.56-0.78%7,915
Dec 10, 20252.622.652.562.582.58-1.90%9,148
Dec 9, 20252.642.652.622.632.63-0.75%6,711
Dec 8, 20252.632.652.622.652.65-2,492
Dec 5, 20252.632.652.622.652.651.15%1,276
Dec 4, 20252.662.692.622.622.62-1.13%6,491
Dec 3, 20252.652.692.652.652.650.76%4,012
Dec 2, 20252.652.682.632.632.63-3,297
Dec 1, 20252.632.652.632.632.63-1.13%2,397
Nov 28, 20252.602.662.552.662.662.31%18,209
Nov 27, 20252.612.632.602.602.60-1,217
Nov 26, 20252.672.672.602.602.60-1.89%8,025
Nov 25, 20252.702.702.652.652.65-1.49%1,927
Nov 24, 20252.602.702.602.692.691.51%3,782
Nov 21, 20252.632.652.602.652.65-14,809
Nov 20, 20252.732.732.632.652.651.53%3,934
Nov 19, 20252.642.672.612.612.61-1.14%9,911
Nov 18, 20252.622.652.602.642.64-3,175
Nov 17, 20252.642.642.612.642.640.38%3,983
Nov 14, 20252.712.712.602.632.63-2.59%27,818
Nov 13, 20252.732.732.672.702.70-0.74%8,033
Nov 12, 20252.712.732.702.722.72-2,879
Nov 11, 20252.722.762.712.722.72-3,508
Nov 10, 20252.752.752.702.722.72-1.81%3,680
Nov 7, 20252.762.782.712.772.770.36%2,702
Nov 6, 20252.752.772.752.762.76-0.72%1,942
Nov 5, 20252.752.782.662.782.780.36%12,421
Nov 4, 20252.762.772.662.772.77-0.36%20,738
Nov 3, 20252.772.782.732.782.780.36%13,646
Oct 31, 20252.772.782.772.772.77-0.36%2,923
Oct 30, 20252.832.832.772.782.78-1.42%7,538
Oct 29, 20252.832.842.812.822.82-0.35%1,730
Oct 28, 20252.812.852.802.832.83-1.39%8,287
Oct 27, 20252.852.872.822.872.871.06%5,943
Oct 24, 20252.892.912.802.842.84-1.73%17,324
Oct 23, 20252.882.902.882.892.89-0.69%1,859
Oct 22, 20252.912.922.862.912.91-1.02%15,578
Oct 21, 20253.003.002.902.942.94-2.33%18,221
Oct 20, 20252.993.012.973.013.010.67%5,185
Oct 17, 20252.983.012.972.992.99-0.66%15,832
Oct 16, 20253.013.012.973.013.011.01%8,030
Oct 15, 20253.003.012.982.982.98-1.00%1,718