Atenor SA (FRA:Z5S)
Germany · Delayed Price · Currency is EUR 1.680
-0.025 (-1.47%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:Z5S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.59% | - |
| May 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.58% | - |
| May 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| May 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | - |
| May 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.49% | - |
| May 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.02% | - |
| May 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.25% | - |
| May 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.85% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.07% | - |
| May 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| May 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| May 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.05% | - |
| May 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| May 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| May 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Apr 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Apr 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Apr 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.87% | - |
| Apr 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.14% | - |
| 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% | - |