Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 2.650
+0.030 (1.15%)
At close: Dec 5, 2025
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | 1.15% | 1,276 |
| 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 |