Atenor SA (LON:0NG6)
London · Delayed Price · Currency is GBP · Price in EUR 2.850
-0.050 (-1.72%)
At close: Oct 27, 2025
Atenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 64 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 402 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 19 |
| Oct 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | 464 |
| Oct 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 35 |
| Sep 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | - |
| Sep 15, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -5.83% | 274 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 1 |
| Sep 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.39% | - |
| Sep 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.01% | 95 |
| Aug 19, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 9.06% | 179 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 0.95% | 33 |
| Aug 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.92% | 5 |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.98% | 1 |
| Aug 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.56% | 15 |
| Aug 1, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.57% | 1 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -2.67% | 19 |
| Jul 15, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 15.41% | - |
| Jul 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.04% | - |
| Jul 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 1 |
| Jul 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | - |
| Jul 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 17 |
| Jun 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.08% | 1 |
| Jun 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76% | - |
| Jun 13, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 2.16% | 19 |
| Jun 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | 200 |
| May 26, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.10% | 9 |
| May 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1 |
| Apr 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |