Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 139.60
-3.88 (-2.71%)
At close: Aug 1, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 153.00 | 154.80 | 154.20 | 154.51 | 154.51 | 0.86% | 198 |
| Jun 25, 2025 | 153.00 | 153.40 | 152.40 | 153.19 | 153.19 | 0.45% | 340 |
| Jun 24, 2025 | 153.40 | 152.60 | 152.20 | 152.50 | 152.50 | 0.20% | 721 |
| Jun 23, 2025 | 152.60 | 154.00 | 152.20 | 152.20 | 152.20 | -0.91% | 6 |
| Jun 20, 2025 | 151.70 | 153.60 | 153.40 | 153.60 | 153.60 | 0.39% | 183 |
| Jun 19, 2025 | 151.30 | 153.60 | 151.00 | 153.00 | 153.00 | 1.59% | 1,720 |
| Jun 18, 2025 | 149.50 | 151.00 | 150.60 | 150.60 | 150.60 | 0.36% | 16,646 |
| Jun 17, 2025 | 150.90 | 150.05 | 149.80 | 150.05 | 150.05 | -0.32% | 4,813 |
| Jun 16, 2025 | 150.50 | 150.80 | 150.20 | 150.53 | 150.53 | -0.46% | 1,777 |
| Jun 13, 2025 | 152.60 | 151.60 | 150.60 | 151.23 | 151.23 | -0.90% | 2,625 |
| Jun 12, 2025 | 151.30 | 153.00 | 150.40 | 152.60 | 152.60 | 0.66% | 1,131 |
| Jun 11, 2025 | 142.50 | 151.80 | 150.00 | 151.60 | 151.60 | 2.00% | 6,930 |
| Jun 10, 2025 | 147.80 | 149.10 | 147.40 | 148.63 | 148.63 | -0.49% | 4,733 |
| Jun 6, 2025 | 148.90 | 149.37 | 148.90 | 149.37 | 149.37 | -0.42% | 687 |
| Jun 5, 2025 | 150.30 | 152.00 | 150.00 | 150.00 | 150.00 | 1.34% | 369 |
| Jun 4, 2025 | 147.00 | 150.40 | 148.00 | 148.02 | 148.02 | 1.38% | 2,966 |
| Jun 3, 2025 | 146.40 | 148.00 | 146.00 | 146.00 | 146.00 | 0.34% | 9,910 |
| Jun 2, 2025 | 145.20 | 146.20 | 145.00 | 145.50 | 145.50 | -0.86% | 2,311 |
| May 30, 2025 | 146.60 | 147.20 | 146.60 | 146.77 | 146.77 | -0.43% | 3,364 |
| May 28, 2025 | 148.10 | 148.00 | 147.20 | 147.40 | 147.40 | -0.50% | 6,291 |
| May 27, 2025 | 148.30 | 148.80 | 147.70 | 148.14 | 148.14 | -0.04% | 457 |
| May 26, 2025 | 148.00 | 148.60 | 148.00 | 148.20 | 148.20 | 0.27% | 1,613 |
| May 23, 2025 | 147.80 | 148.80 | 147.00 | 147.80 | 147.80 | 0.14% | 2,046 |
| May 22, 2025 | 149.30 | 148.60 | 147.60 | 147.60 | 147.60 | -1.25% | 1,439 |
| May 21, 2025 | 149.30 | 149.60 | 148.80 | 149.46 | 149.46 | -1.76% | 2,336 |