Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 1.795
+0.025 (1.41%)
May 22, 2026, 4:58 PM CET
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | - | 1.69% | 8,356 |
| May 21, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 3.21% | 3,338 |
| May 20, 2026 | 1.67 | 1.76 | 1.65 | 1.72 | 1.72 | 5.86% | 22,216 |
| May 19, 2026 | 1.80 | 1.85 | 1.62 | 1.62 | 1.62 | -10.00% | 42,092 |
| May 18, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -1.64% | 4,124 |
| May 15, 2026 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | 1.95% | 10,238 |
| May 14, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 5.59% | 11,982 |
| May 13, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 9,985 |
| May 12, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -2.89% | 5,098 |
| May 11, 2026 | 1.80 | 1.88 | 1.73 | 1.73 | 1.73 | -1.98% | 6,802 |
| May 8, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 6.01% | 22,308 |
| May 7, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -0.89% | 11,031 |
| May 6, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 6,175 |
| May 5, 2026 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 20,639 |
| May 4, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 5,879 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 13,463 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.29% | 8,049 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.29% | 19,216 |
| Apr 27, 2026 | 1.81 | 1.89 | 1.69 | 1.70 | 1.70 | -5.82% | 26,226 |
| Apr 24, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 970 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.75 | 1.80 | 1.80 | -3.23% | 8,055 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -3.89% | 5,151 |
| Apr 21, 2026 | 1.91 | 1.98 | 1.85 | 1.93 | 1.93 | 1.85% | 11,357 |
| Apr 20, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 5.28% | 17,944 |
| Apr 17, 2026 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | 6.51% | 23,216 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 6,041 |
| Apr 15, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 2.72% | 20,367 |
| Apr 14, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.30% | 6,395 |
| Apr 13, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.54% | 4,775 |
| Apr 10, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -1.52% | 4,859 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 2,720 |
| Apr 8, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | 2.42% | 13,907 |
| Apr 7, 2026 | 1.71 | 1.72 | 1.60 | 1.65 | 1.65 | -4.62% | 23,396 |
| Apr 2, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -2.26% | 4,790 |
| Apr 1, 2026 | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | 1.14% | 12,129 |
| Mar 31, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -5.41% | 17,306 |
| Mar 30, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 10,888 |
| Mar 27, 2026 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -2.81% | 20,254 |
| Mar 26, 2026 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | 1.30% | 4,664 |
| Mar 25, 2026 | 2.00 | 2.06 | 1.91 | 1.93 | 1.93 | -3.98% | 49,546 |
| Mar 24, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.43% | 2,641 |
| Mar 23, 2026 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -1.90% | 11,515 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 4,636 |
| Mar 19, 2026 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -6.67% | 27,173 |
| Mar 18, 2026 | 2.16 | 2.25 | 2.14 | 2.25 | 2.25 | 4.17% | 2,871 |
| Mar 17, 2026 | 2.10 | 2.18 | 2.10 | 2.16 | 2.16 | 1.41% | 12,883 |
| Mar 16, 2026 | 2.16 | 2.20 | 2.10 | 2.13 | 2.13 | -3.18% | 11,526 |
| Mar 13, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | 2.20 | -4.35% | 22,209 |
| Mar 12, 2026 | 2.35 | 2.37 | 2.18 | 2.30 | 2.30 | -2.95% | 44,750 |
| Mar 11, 2026 | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | -2.87% | 14,213 |