Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 2.770
-0.010 (-0.36%)
Oct 31, 2025, 5:17 PM CET
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | - | 2,277 |
| 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 |
| Sep 26, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 5,982 |
| Sep 25, 2025 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | - | 10,349 |
| Sep 24, 2025 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | - | 5,446 |
| Sep 23, 2025 | 3.03 | 3.05 | 2.96 | 2.96 | 2.96 | -1.66% | 9,510 |
| Sep 22, 2025 | 3.09 | 3.13 | 3.01 | 3.01 | 3.01 | -2.27% | 13,796 |
| Sep 19, 2025 | 3.08 | 3.13 | 3.08 | 3.08 | 3.08 | -1.91% | 1,459 |
| 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 |