Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 3.140
+0.060 (1.95%)
Sep 18, 2025, 5:35 PM CET
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | - | 4,371 |
| Jul 17, 2025 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 1.82% | 11,116 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -3.23% | 10,933 |
| Jul 15, 2025 | 3.25 | 3.48 | 3.25 | 3.41 | 3.41 | 4.60% | 27,294 |
| Jul 14, 2025 | 2.97 | 3.26 | 2.97 | 3.26 | 3.26 | 9.76% | 30,480 |
| Jul 11, 2025 | 2.95 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 8,839 |