Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 1.585
+0.035 (2.26%)
Jul 22, 2026, 9:33 AM CET
Atenor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 2,344 |
| Jun 19, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | - | 598 |
| Jun 18, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 2,442 |
| Jun 17, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 1,000 |
| Jun 16, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 7,578 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 9,823 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 0.29% | 3,536 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,964 |
| Jun 10, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 9,270 |
| Jun 9, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 6,282 |
| Jun 8, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 3,258 |
| Jun 5, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 5,641 |
| Jun 4, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 6,046 |
| Jun 3, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | - | 3,191 |
| Jun 2, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 5,444 |
| Jun 1, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 11,298 |
| May 29, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 2,931 |
| May 28, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 7,990 |
| May 27, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 2,166 |
| May 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 806 |
| May 25, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.95% | 15,150 |
| May 22, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.41% | 8,406 |
| 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 |