Atenor SA (FRA:Z5S)
Germany
· Delayed Price · Currency is EUR 2.590
-0.020 (-0.77%)
Last updated: Dec 5, 2025, 8:03 AM CET
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -0.77% | - |
| Dec 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95% | - |
| Dec 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.39% | - |
| Dec 2, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |
| Dec 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Nov 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Nov 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.21% | - |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | - |
| Nov 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.53% | - |
| Nov 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | - |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | - |
| Nov 20, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.16% | - |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.39% | - |
| Nov 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.65% | - |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.12% | - |
| Nov 13, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | - |
| Nov 12, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.37% | - |
| Nov 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | - |
| Nov 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | - |
| Nov 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.37% | - |
| Nov 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.25% | - |
| Nov 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Nov 4, 2025 | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | -2.56% | 120 |
| Nov 3, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.87% | - |
| Oct 31, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Oct 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.83% | - |
| Oct 29, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.85% | - |
| Oct 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.08% | - |
| Oct 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Oct 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.37% | - |
| Oct 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Oct 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | - |
| Oct 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Oct 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | - |
| Oct 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | - |
| Oct 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | - |
| Oct 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Oct 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | - |
| Oct 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Oct 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Sep 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Sep 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| Sep 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.04% | - |
| Sep 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | - |
| Sep 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.65% | - |
| Sep 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.50% | - |
| Sep 17, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 3.97% | 200 |
| Sep 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | - |
| Sep 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | - |
| Sep 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.33% | - |
| Sep 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | - |
| Sep 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.65% | - |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.56% | - |
| Sep 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Sep 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Aug 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Aug 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Aug 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Aug 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | - |
| Aug 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | - |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Aug 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.30% | - |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Aug 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Aug 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Aug 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Aug 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Aug 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | - |
| Aug 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | - |
| Aug 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.01% | - |
| Jul 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -4.47% | - |
| Jul 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.57% | - |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Jul 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Jul 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | - |
| Jul 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | - |
| Jul 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Jul 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | - |
| Jul 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |