Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 141.21
+2.21 (1.59%)
At close: Sep 4, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 139.00 | 141.80 | 140.20 | 141.21 | 141.21 | 1.59% | 17,166 |
| Sep 3, 2025 | 140.10 | 140.60 | 139.00 | 139.00 | 139.00 | -1.02% | 4,362 |
| Sep 2, 2025 | 141.10 | 140.43 | 139.20 | 140.43 | 140.43 | 0.14% | 3,222 |
| Sep 1, 2025 | 139.60 | 140.60 | 139.60 | 140.24 | 140.24 | 0.17% | 10,929 |
| Aug 29, 2025 | 140.90 | 140.60 | 140.00 | 140.00 | 140.00 | -1.13% | 10,214 |
| Aug 28, 2025 | 141.50 | 142.00 | 140.20 | 141.60 | 141.60 | -0.42% | 7,384 |
| Aug 27, 2025 | 141.90 | 142.60 | 141.40 | 142.20 | 142.20 | 0.57% | 743 |
| Aug 26, 2025 | 144.80 | 146.80 | 141.40 | 141.40 | 141.40 | -2.62% | 513 |
| Aug 25, 2025 | 145.30 | 145.40 | 144.80 | 145.20 | 145.20 | - | 927 |
| Aug 22, 2025 | 145.20 | 146.20 | 145.00 | 145.20 | 145.20 | 0.28% | 757 |
| Aug 21, 2025 | 145.20 | 145.00 | 144.60 | 144.80 | 144.80 | - | 257 |
| Aug 20, 2025 | 145.20 | 144.80 | 144.40 | 144.80 | 144.80 | 0.19% | 106 |
| Aug 19, 2025 | 144.60 | 145.00 | 144.53 | 144.53 | 144.53 | 0.03% | 1,287 |
| Aug 18, 2025 | 144.40 | 144.80 | 143.60 | 144.48 | 144.48 | 1.25% | 2,173 |
| Aug 15, 2025 | 142.70 | 143.00 | 142.00 | 142.70 | 142.70 | 0.95% | 2,623 |
| Aug 14, 2025 | 142.70 | 141.40 | 141.00 | 141.35 | 141.35 | 0.19% | 5,240 |
| Aug 13, 2025 | 141.30 | 142.80 | 140.80 | 141.08 | 141.08 | 0.24% | 2,985 |
| Aug 12, 2025 | 145.00 | 140.80 | 140.40 | 140.74 | 140.74 | -0.74% | 7,569 |
| Aug 11, 2025 | 141.30 | 142.00 | 141.60 | 141.80 | 141.80 | 0.50% | 1,015 |
| Aug 8, 2025 | 141.70 | 142.00 | 140.80 | 141.09 | 141.09 | -0.64% | 12,554 |
| Aug 7, 2025 | 140.70 | 142.40 | 141.20 | 142.00 | 142.00 | 0.19% | 8,805 |
| Aug 6, 2025 | 143.10 | 142.10 | 140.40 | 141.73 | 141.73 | 0.19% | 4,008 |
| Aug 5, 2025 | 140.70 | 141.80 | 140.20 | 141.47 | 141.47 | 1.05% | 30,080 |
| Aug 4, 2025 | 139.80 | 140.00 | 139.90 | 140.00 | 140.00 | 0.29% | 2,863 |
| Aug 1, 2025 | 143.70 | 140.40 | 139.60 | 139.60 | 139.60 | -2.71% | 6,160 |
| Jul 31, 2025 | 142.10 | 144.40 | 143.48 | 143.48 | 143.48 | 0.57% | 13,098 |
| Jul 30, 2025 | 143.10 | 143.20 | 142.00 | 142.67 | 142.67 | -0.52% | 3,800 |
| Jul 29, 2025 | 144.00 | 143.70 | 142.00 | 143.42 | 143.42 | 1.00% | 2,838 |
| Jul 28, 2025 | 142.50 | 142.80 | 141.60 | 142.00 | 142.00 | -0.80% | 9,179 |
| Jul 25, 2025 | 144.20 | 144.50 | 142.40 | 143.14 | 143.14 | -1.13% | 1,550 |
| Jul 24, 2025 | 143.30 | 145.20 | 142.40 | 144.79 | 144.79 | 1.53% | 11,625 |
| Jul 23, 2025 | 144.00 | 142.60 | 141.60 | 142.60 | 142.60 | -0.57% | 8,799 |
| Jul 22, 2025 | 144.40 | 143.60 | 143.00 | 143.42 | 143.42 | 0.13% | 1,444 |
| Jul 21, 2025 | 143.30 | 144.40 | 143.20 | 143.24 | 143.24 | -0.47% | 7,667 |
| Jul 18, 2025 | 143.70 | 144.00 | 143.20 | 143.91 | 143.91 | 0.44% | 764 |
| Jul 17, 2025 | 145.40 | 143.29 | 142.80 | 143.29 | 143.29 | -0.50% | 10,683 |
| Jul 16, 2025 | 146.40 | 149.00 | 143.80 | 144.00 | 144.00 | -7.94% | 9,273 |
| Jul 15, 2025 | 156.70 | 156.80 | 156.00 | 156.42 | 156.42 | 0.48% | 1,162 |
| Jul 14, 2025 | 155.40 | 156.00 | 155.20 | 155.67 | 155.67 | 0.43% | 985 |
| Jul 11, 2025 | 155.80 | 155.90 | 155.00 | 155.00 | 155.00 | -0.77% | 274 |
| Jul 10, 2025 | 156.30 | 156.40 | 154.80 | 156.21 | 156.21 | 0.39% | 3,893 |
| Jul 9, 2025 | 156.50 | 157.20 | 155.60 | 155.60 | 155.60 | -0.54% | 3,339 |
| Jul 8, 2025 | 149.90 | 156.44 | 155.80 | 156.44 | 156.44 | 1.36% | 662 |
| Jul 7, 2025 | 152.80 | 154.80 | 154.35 | 154.35 | 154.35 | 1.34% | 8,631 |
| Jul 4, 2025 | 151.50 | 152.60 | 152.00 | 152.30 | 152.30 | -0.99% | 443 |
| Jul 3, 2025 | 154.40 | 153.82 | 153.40 | 153.82 | 153.82 | 0.84% | 260 |
| Jul 2, 2025 | 156.50 | 156.20 | 150.60 | 152.54 | 152.54 | -2.84% | 1,294 |
| Jul 1, 2025 | 158.50 | 159.20 | 157.00 | 157.00 | 157.00 | -1.38% | 457 |
| Jun 30, 2025 | 159.30 | 159.30 | 158.40 | 159.20 | 159.20 | 1.29% | 5,585 |
| Jun 27, 2025 | 155.00 | 157.60 | 157.08 | 157.17 | 157.17 | 1.72% | 1,219 |