Atenor SA (LON:0NG6)
London · Delayed Price · Currency is GBP · Price in EUR 1.315
+0.050 (3.95%)
At close: Aug 11, 2026
LON:0NG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.95% | 8,781 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -5.60% | 2,389 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 1 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.20% | 1,718 |
| Aug 4, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 1.67% | 12,523 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 100 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 276 |
| Jul 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 2,260 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 2,897 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -8.58% | 7,204 |
| Jul 15, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 5.96% | 15,091 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 210 |
| Jul 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.67% | 623 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | 3,478 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -4.69% | 927 |
| Jul 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.45% | 1,096 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 725 |
| May 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.70% | 2,022 |
| May 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.98% | 1,822 |
| May 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | 3 |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 6.27% | 259 |
| May 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -6.94% | 22 |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | 1 |
| May 8, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 3.52% | 4,515 |
| May 7, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.71% | 619 |
| May 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | 100 |
| May 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.21% | 815 |
| Apr 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | 585 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.82% | 2,165 |
| Apr 8, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -2.03% | 7 |
| Apr 2, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -8.51% | 2 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 4 |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | 3 |
| Mar 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 2 |
| Mar 23, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -10.96% | 32 |
| Mar 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.04% | 1 |
| Mar 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | 2,663 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.49% | 77 |
| Mar 13, 2026 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | 3.18% | 1 |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 1,233 |
| Mar 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.23% | 50 |
| Mar 9, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.08% | 431 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | 150 |