Skip to main content
Atenor SA (EBR:ATEB)
Belgium flag Belgium · Delayed Price · Currency is EUR
1.690
-0.010 (-0.59%)
Apr 28, 2026, 3:47 PM CET

Atenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.701.661.701.70-0.29%19,216
Apr 27, 20261.811.891.691.701.70-5.82%26,226
Apr 24, 20261.801.851.801.811.810.56%970
Apr 23, 20261.861.861.751.801.80-3.23%8,055
Apr 22, 20261.901.901.821.861.86-3.89%5,151
Apr 21, 20261.911.981.851.931.931.85%11,357
Apr 20, 20261.811.901.811.901.905.28%17,944
Apr 17, 20261.711.821.711.801.806.51%23,216
Apr 16, 20261.701.701.691.691.69-0.59%6,041
Apr 15, 20261.701.721.691.701.702.72%20,367
Apr 14, 20261.651.671.651.661.660.30%6,395
Apr 13, 20261.631.651.621.651.651.54%4,775
Apr 10, 20261.631.651.611.631.63-1.52%4,859
Apr 9, 20261.701.701.611.651.65-2.37%2,720
Apr 8, 20261.701.731.681.691.692.42%13,907
Apr 7, 20261.711.721.601.651.65-4.62%23,396
Apr 2, 20261.701.731.701.731.73-2.26%4,790
Apr 1, 20261.751.791.721.771.771.14%12,129
Mar 31, 20261.811.811.721.751.75-5.41%17,306
Mar 30, 20261.871.871.851.851.85-2.63%10,888
Mar 27, 20261.921.941.871.901.90-2.81%20,254
Mar 26, 20261.951.991.941.961.961.30%4,664
Mar 25, 20262.002.061.911.931.93-3.98%49,546
Mar 24, 20262.052.052.012.012.01-2.43%2,641
Mar 23, 20262.082.082.002.062.06-1.90%11,515
Mar 20, 20262.102.102.062.102.10-4,636
Mar 19, 20262.252.252.102.102.10-6.67%27,173
Mar 18, 20262.162.252.142.252.254.17%2,871
Mar 17, 20262.102.182.102.162.161.41%12,883
Mar 16, 20262.162.202.102.132.13-3.18%11,526
Mar 13, 20262.182.242.172.202.20-4.35%22,209
Mar 12, 20262.352.372.182.302.30-2.95%44,750
Mar 11, 20262.422.422.352.372.37-2.87%14,213
Mar 10, 20262.402.442.352.442.441.67%30,011
Mar 9, 20262.512.512.402.402.40-5.14%39,082
Mar 6, 20262.542.602.512.532.53-2.32%14,365
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