Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 1.290
+0.005 (0.39%)
Aug 31, 2026, 4:17 PM CET
Atenor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | - | -1.95% | 4,723 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 5,156 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 4,516 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.39% | 14,846 |
| Aug 25, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.44% | 29,322 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -2.75% | 25,249 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.19% | 8,719 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 10,599 |
| Aug 19, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 12,027 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 8,418 |
| Aug 17, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -4.10% | 27,728 |
| Aug 14, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 40,094 |
| Aug 13, 2026 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | - | 33,588 |
| Aug 12, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 123,740 |
| Aug 11, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.38% | 36,905 |
| Aug 10, 2026 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | -7.04% | 70,419 |
| Aug 7, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 31,537 |
| Aug 6, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -4.83% | 45,227 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.40 | 1.45 | 1.45 | -3.97% | 39,654 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 119,007 |
| Aug 3, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 6,057 |
| Jul 31, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 8,365 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.98% | 44,132 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -2.23% | 15,670 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 1.62% | 14,943 |
| Jul 27, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -0.96% | 15,417 |
| Jul 24, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | 6,327 |
| Jul 23, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.32% | 2,462 |
| Jul 22, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 2,140 |
| Jul 21, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | 0.65% | 1,621 |
| Jul 20, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -2.22% | 10,397 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -4.55% | 46,693 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -2.08% | 14,223 |
| Jul 15, 2026 | 1.69 | 1.75 | 1.62 | 1.69 | 1.69 | -0.59% | 78,133 |
| Jul 14, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.27% | 2,698 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.85% | 11,613 |
| Jul 10, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | 1.56% | 18,599 |
| Jul 9, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 10,923 |
| Jul 8, 2026 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | -1.20% | 16,114 |
| Jul 7, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.05% | 14,341 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -3.31% | 38,345 |
| Jul 3, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 3,278 |
| Jul 2, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 1,440 |
| Jul 1, 2026 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 48,426 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 5,984 |
| Jun 29, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 8,382 |
| Jun 26, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -3.43% | 14,421 |
| Jun 25, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.64% | 1,787 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -5.28% | 4,766 |
| Jun 23, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 11,469 |