Atenor SA (FRA:Z5S)
Germany · Delayed Price · Currency is EUR 0.8920
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:Z5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 50 |
| Oct 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | - |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.45% | - |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.98% | - |
| Oct 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.66% | - |
| Oct 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Oct 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.81% | - |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Oct 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Oct 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Oct 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.64% | - |
| Oct 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Sep 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.01% | - |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | - |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.68% | - |
| Sep 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.59% | - |
| Sep 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.81% | - |
| Sep 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.62% | - |
| Sep 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.66% | - |
| Sep 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Sep 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | - |
| Sep 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.67% | - |
| Sep 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.68% | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.66% | - |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.40% | - |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.35% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Sep 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Sep 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Sep 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Sep 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.46% | - |
| Sep 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.82% | - |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| Aug 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.44% | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | - |