Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 140.84
-8.18 (-5.49%)
At close: Feb 11, 2026
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 143.50 | 144.00 | 138.80 | 140.84 | 140.84 | -5.49% | 33,370 |
| Feb 10, 2026 | 152.00 | 151.60 | 145.10 | 149.02 | 149.02 | 1.06% | 53,668 |
| Feb 9, 2026 | 146.60 | 148.80 | 147.00 | 147.46 | 147.46 | 0.73% | 471 |
| Feb 6, 2026 | 145.60 | 146.60 | 144.60 | 146.40 | 146.40 | 0.38% | 1,831 |
| Feb 5, 2026 | 145.40 | 146.80 | 145.80 | 145.84 | 145.83 | -0.22% | 2,578 |
| Feb 4, 2026 | 148.10 | 148.00 | 145.20 | 146.15 | 146.15 | -1.91% | 1,245 |
| Feb 3, 2026 | 154.80 | 155.60 | 149.00 | 149.00 | 149.00 | -4.24% | 6,430 |
| Feb 2, 2026 | 151.50 | 155.80 | 151.40 | 155.60 | 155.60 | 0.26% | 5,509 |
| Jan 30, 2026 | 153.60 | 155.20 | 153.20 | 155.20 | 155.20 | 0.24% | 7,187 |
| Jan 29, 2026 | 157.10 | 155.00 | 154.20 | 154.83 | 154.82 | -1.80% | 948 |
| Jan 28, 2026 | 159.30 | 158.80 | 157.00 | 157.67 | 157.67 | -0.71% | 891 |
| Jan 27, 2026 | 158.50 | 160.00 | 158.80 | 158.80 | 158.80 | - | 333 |
| Jan 26, 2026 | 159.10 | 159.10 | 158.60 | 158.80 | 158.80 | 0.25% | 2,100 |
| Jan 23, 2026 | 158.50 | 159.40 | 157.60 | 158.40 | 158.40 | -0.50% | 12,447 |
| Jan 22, 2026 | 157.30 | 159.80 | 159.00 | 159.20 | 159.20 | 2.21% | 1,056 |
| Jan 21, 2026 | 156.30 | 157.00 | 155.00 | 155.77 | 155.77 | -0.66% | 4,813 |
| Jan 20, 2026 | 156.70 | 157.20 | 156.20 | 156.80 | 156.80 | -0.99% | 2,468 |
| Jan 19, 2026 | 160.00 | 160.00 | 157.60 | 158.36 | 158.36 | -2.49% | 4,489 |
| Jan 16, 2026 | 161.60 | 163.00 | 161.20 | 162.40 | 162.40 | 1.16% | 1,826 |
| Jan 15, 2026 | 160.80 | 162.20 | 160.53 | 160.53 | 160.53 | -0.91% | 2,605 |
| Jan 14, 2026 | 159.50 | 162.00 | 159.20 | 162.00 | 162.00 | 0.77% | 5,264 |
| Jan 13, 2026 | 160.40 | 161.00 | 159.80 | 160.77 | 160.77 | -1.49% | 28,078 |
| Jan 12, 2026 | 162.60 | 163.40 | 160.60 | 163.20 | 163.20 | 1.00% | 11,812 |
| Jan 9, 2026 | 156.10 | 162.60 | 159.00 | 161.58 | 161.58 | 1.24% | 26,810 |
| Jan 8, 2026 | 161.20 | 162.00 | 157.80 | 159.60 | 159.60 | 3.67% | 31,325 |
| Jan 7, 2026 | 153.40 | 154.40 | 153.00 | 153.95 | 153.95 | 0.89% | 2,282 |
| Jan 6, 2026 | 153.60 | 153.70 | 152.60 | 152.60 | 152.60 | -0.39% | 2,245 |
| Jan 5, 2026 | 153.60 | 154.00 | 153.00 | 153.20 | 153.20 | -2.30% | 6,942 |
| Jan 2, 2026 | 157.50 | 157.80 | 154.60 | 156.80 | 156.80 | 0.45% | 2,652 |
| Dec 31, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -0.91% | - |
| Dec 30, 2025 | 157.30 | 158.00 | 156.40 | 157.53 | 157.53 | 1.32% | 9,237 |
| Dec 29, 2025 | 154.40 | 157.40 | 153.60 | 155.49 | 155.49 | -0.07% | 18,740 |
| Dec 24, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.52% | - |
| Dec 23, 2025 | 154.60 | 156.00 | 154.60 | 154.80 | 154.80 | -0.39% | 19,664 |
| Dec 22, 2025 | 159.50 | 156.00 | 155.20 | 155.40 | 155.40 | -3.60% | 4,547 |
| Dec 19, 2025 | 160.80 | 161.40 | 159.60 | 161.20 | 161.20 | 0.63% | 5,349 |
| Dec 18, 2025 | 160.20 | 160.80 | 160.00 | 160.20 | 160.20 | -0.19% | 491 |
| Dec 17, 2025 | 161.00 | 160.60 | 160.00 | 160.50 | 160.50 | -0.44% | 1,181 |
| Dec 16, 2025 | 161.20 | 161.70 | 161.00 | 161.21 | 161.20 | -0.37% | 1,402 |
| Dec 15, 2025 | 160.60 | 162.10 | 161.20 | 161.80 | 161.80 | 0.77% | 3,489 |
| Dec 12, 2025 | 159.10 | 161.00 | 159.00 | 160.56 | 160.56 | 1.96% | 2,073 |
| Dec 11, 2025 | 155.20 | 158.70 | 156.00 | 157.46 | 157.46 | 1.98% | 3,599 |
| Dec 10, 2025 | 155.00 | 155.00 | 154.20 | 154.40 | 154.40 | -0.24% | 2,611 |
| Dec 9, 2025 | 152.40 | 155.00 | 154.40 | 154.78 | 154.78 | 0.25% | 10,778 |
| Dec 8, 2025 | 152.60 | 154.80 | 152.60 | 154.40 | 154.40 | 1.38% | 767 |
| Dec 5, 2025 | 152.80 | 152.40 | 151.80 | 152.30 | 152.30 | 0.10% | 3,757 |
| Dec 4, 2025 | 151.70 | 152.60 | 151.00 | 152.16 | 152.15 | 1.03% | 825 |
| Dec 3, 2025 | 148.70 | 150.80 | 148.80 | 150.60 | 150.60 | 1.07% | 705 |
| Dec 2, 2025 | 148.50 | 149.60 | 148.50 | 149.00 | 149.00 | 0.72% | 806 |
| Dec 1, 2025 | 149.10 | 149.00 | 147.40 | 147.93 | 147.93 | -0.25% | 1,045 |