Atenor SA (FRA:Z5S)
Germany · Delayed Price · Currency is EUR 1.200
+0.005 (0.42%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:Z5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.76% | - |
| Aug 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.60% | - |
| Aug 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Aug 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Aug 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jul 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Jul 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.38% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.73% | - |
| Jul 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.03% | - |
| Jul 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Jul 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jul 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.37% | - |
| Jul 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.84% | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.21% | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.69% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.97% | - |
| Jul 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.67% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Jul 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.32% | - |
| Jul 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.53% | - |
| Jul 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jul 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jun 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jun 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Jun 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.80% | - |
| Jun 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.59% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Jun 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.34% | - |