Atenor SA (EBR:ATEB)
Belgium · Delayed Price · Currency is EUR 0.8840
-0.0460 (-4.95%)
Oct 30, 2026, 4:02 PM CET
Atenor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -4.95% | 22,266 |
| Oct 29, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.87% | 5,799 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.92% | 23,594 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 28,294 |
| Oct 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,297 |
| Oct 23, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.40% | 11,372 |
| Oct 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 2,350 |
| Oct 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 6,204 |
| Oct 20, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 15,902 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.58% | 6,268 |
| Oct 16, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 4,423 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 8,140 |
| Oct 14, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 9,883 |
| Oct 13, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 4,039 |
| Oct 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.44% | 3,053 |
| Oct 9, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 5,021 |
| Oct 8, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 5,064 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 12,924 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 45,435 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 5,928 |
| Oct 2, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 22,169 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 15,321 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.94% | 2,624 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -2.74% | 3,044 |
| Sep 28, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.82% | 6,062 |
| Sep 25, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.43% | 16,344 |
| Sep 24, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.44% | 30,285 |
| Sep 23, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.12% | 5,951 |
| Sep 22, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -2.07% | 2,026 |
| Sep 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.50% | 8,568 |
| Sep 18, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 13,085 |
| Sep 17, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 3.03% | 42,370 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 101,772 |
| Sep 15, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.14% | 42,968 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 25,070 |
| Sep 11, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -3.18% | 8,065 |
| Sep 10, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 41,032 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.05 | 1.11 | 1.11 | -3.06% | 79,594 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 19,410 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 68,147 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 38,288 |
| Sep 3, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 12,637 |
| Sep 2, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -0.41% | 7,660 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -5.04% | 31,529 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 5,237 |
| 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 |