Atea ASA (LON:0JWO)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 169.60
+3.50 (2.11%)
At close: Nov 10, 2026
LON:0JWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 167.40 | 170.00 | 167.20 | 169.60 | 169.60 | 2.11% | 3,400 |
| Nov 9, 2026 | 165.70 | 167.00 | 166.00 | 166.10 | 166.10 | 0.18% | 2,965 |
| Nov 6, 2026 | 165.50 | 165.80 | 165.00 | 165.80 | 165.80 | -0.96% | 3,159 |
| Nov 5, 2026 | 169.60 | 171.60 | 167.40 | 167.40 | 167.40 | -0.83% | 8,844 |
| Nov 4, 2026 | 167.10 | 169.60 | 168.20 | 168.80 | 168.80 | 0.72% | 7,507 |
| Nov 3, 2026 | 165.90 | 168.60 | 166.30 | 167.60 | 167.60 | -0.95% | 9,440 |
| Nov 2, 2026 | 165.50 | 169.20 | 168.55 | 169.20 | 169.20 | 0.24% | 1,131 |
| Oct 30, 2026 | 171.80 | 169.00 | 168.80 | 168.80 | 168.80 | -1.52% | 839 |
| Oct 29, 2026 | 173.70 | 171.40 | 171.20 | 171.40 | 171.40 | -1.72% | 768 |
| Oct 28, 2026 | 168.00 | 175.20 | 171.00 | 174.40 | 174.40 | 1.99% | 14,622 |
| Oct 27, 2026 | 169.40 | 171.00 | 169.00 | 171.00 | 171.00 | 0.94% | 1,337 |
| Oct 26, 2026 | 165.30 | 169.40 | 165.40 | 169.40 | 169.40 | 2.92% | 5,880 |
| Oct 23, 2026 | 171.00 | 166.20 | 164.40 | 164.60 | 164.60 | -0.48% | 6,757 |
| Oct 22, 2026 | 165.50 | 171.40 | 165.40 | 165.40 | 165.40 | 1.60% | 10,783 |
| Oct 21, 2026 | 159.70 | 162.90 | 159.20 | 162.80 | 162.80 | 2.78% | 1,849 |
| Oct 20, 2026 | 165.90 | 158.40 | 157.90 | 158.40 | 158.40 | -0.25% | 700 |
| Oct 19, 2026 | 160.20 | 159.90 | 158.40 | 158.80 | 158.80 | -4.34% | 1,991 |
| Oct 16, 2026 | 163.20 | 166.00 | 164.20 | 166.00 | 166.00 | 2.47% | 927 |
| Oct 15, 2026 | 166.50 | 164.80 | 162.00 | 162.00 | 162.00 | -3.34% | 603 |
| Oct 14, 2026 | 170.20 | 168.40 | 166.80 | 167.60 | 167.60 | 3.01% | 3,333 |
| Oct 13, 2026 | 164.50 | 163.60 | 161.40 | 162.70 | 162.70 | -0.67% | 99 |
| Oct 12, 2026 | 164.30 | 165.10 | 163.80 | 163.80 | 163.80 | -0.36% | 269 |
| Oct 9, 2026 | 165.70 | 164.80 | 162.60 | 164.40 | 164.40 | -1.20% | 1,909 |
| Oct 8, 2026 | 163.80 | 166.40 | 163.20 | 166.40 | 166.40 | 1.59% | 147 |
| Oct 7, 2026 | 163.00 | 163.80 | 163.10 | 163.80 | 163.80 | -0.49% | 299 |
| Oct 6, 2026 | 165.90 | 167.20 | 164.60 | 164.60 | 164.60 | -0.36% | 1,057 |
| Oct 5, 2026 | 165.50 | 165.60 | 165.20 | 165.20 | 165.20 | -0.48% | 11,257 |
| Oct 2, 2026 | 165.30 | 166.00 | 165.00 | 166.00 | 166.00 | - | 8,305 |
| Oct 1, 2026 | 163.60 | 166.68 | 163.00 | 166.00 | 166.00 | 0.24% | 782 |
| Sep 30, 2026 | 164.30 | 166.40 | 165.00 | 165.60 | 165.60 | - | 2,844 |
| Sep 29, 2026 | 164.50 | 166.60 | 165.60 | 165.60 | 165.60 | -0.26% | 1,223 |
| Sep 28, 2026 | 169.20 | 169.00 | 166.04 | 166.04 | 166.04 | -1.21% | 523 |
| Sep 25, 2026 | 169.60 | 169.40 | 168.08 | 168.08 | 168.08 | -1.02% | 477 |
| Sep 24, 2026 | 171.00 | 169.80 | 169.40 | 169.80 | 169.80 | 0.12% | 140 |
| Sep 23, 2026 | 173.90 | 170.20 | 169.60 | 169.60 | 169.60 | -0.93% | 22 |
| Sep 22, 2026 | 171.80 | 172.00 | 171.20 | 171.20 | 171.20 | -0.35% | 3,300 |
| Sep 21, 2026 | 169.20 | 172.00 | 171.80 | 171.80 | 171.80 | 1.66% | 886 |
| Sep 18, 2026 | 171.20 | 169.60 | 168.80 | 169.00 | 169.00 | -1.40% | 90 |
| Sep 17, 2026 | 170.20 | 171.40 | 170.80 | 171.40 | 171.40 | 1.18% | 235 |
| Sep 16, 2026 | 170.40 | 171.20 | 169.00 | 169.40 | 169.40 | 1.07% | 1,373 |
| Sep 15, 2026 | 169.00 | 170.00 | 167.60 | 167.60 | 167.60 | -0.69% | 6,697 |
| Sep 14, 2026 | 165.30 | 169.00 | 168.00 | 168.77 | 168.77 | 1.91% | 257 |
| Sep 11, 2026 | 164.10 | 166.10 | 164.20 | 165.60 | 165.60 | 0.13% | 1,651 |
| Sep 10, 2026 | 164.90 | 166.20 | 164.20 | 165.39 | 165.39 | 0.85% | 3,761 |
| Sep 9, 2026 | 165.30 | 164.60 | 163.60 | 164.00 | 164.00 | -1.13% | 3,509 |
| Sep 8, 2026 | 168.00 | 166.80 | 164.60 | 165.88 | 165.88 | -2.69% | 1,043 |
| Sep 7, 2026 | 170.00 | 171.20 | 168.80 | 170.46 | 170.46 | -0.43% | 557 |
| Sep 4, 2026 | 170.20 | 171.20 | 171.00 | 171.20 | 171.20 | 0.63% | 1,090 |
| Sep 3, 2026 | 169.40 | 170.13 | 169.20 | 170.13 | 170.13 | -0.16% | 435 |
| Sep 2, 2026 | 171.80 | 171.00 | 169.20 | 170.40 | 170.40 | -1.39% | 1,679 |