Atenor SA (FRA:Z5S)
Germany · Delayed Price · Currency is EUR 1.695
-0.055 (-3.14%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:Z5S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.63% | - |
| Apr 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.94% | - |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | - |
| Apr 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.93% | - |
| Apr 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.22% | - |
| Apr 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.98% | - |
| Apr 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.89% | - |
| Apr 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.51% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Apr 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Apr 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Apr 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Apr 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.84% | - |
| Mar 31, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.50% | - |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.95% | - |
| Mar 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Mar 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| Mar 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.74% | - |
| Mar 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.51% | - |
| Mar 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.86% | - |
| Mar 18, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.97% | - |
| Mar 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.79% | - |
| Mar 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.09% | - |
| Mar 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.08% | - |
| Mar 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.99% | - |
| Mar 11, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Mar 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Mar 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Mar 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Mar 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | - |
| Mar 4, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.39% | - |
| Mar 3, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 5.02% | - |
| Mar 2, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.85% | - |
| Feb 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 26, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.40% | - |
| Feb 25, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | - |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.40% | - |
| Feb 23, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.19% | - |
| Feb 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Feb 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Feb 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Feb 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Feb 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.56% | - |
| Feb 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.07% | - |
| Feb 12, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | - |
| Feb 11, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |