ATENOR S.A. ATEB
EURONEXT · Belgium · Finance
€1.06-0.01 (-1.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.08 | +0.94% | €1.09 | €1.09 | €1.06 | 2.62K |
| 2026-09-29 | €1.07 | -2.74% | €1.06 | €1.09 | €1.06 | 3.04K |
| 2026-09-28 | €1.10 | +2.82% | €1.08 | €1.10 | €1.06 | 6.06K |
| 2026-09-25 | €1.07 | +1.43% | €1.07 | €1.09 | €1.05 | 16.34K |
| 2026-09-24 | €1.05 | +2.44% | €1.01 | €1.07 | €1.01 | 30.29K |
| 2026-09-23 | €1.02 | +3.12% | €1.04 | €1.04 | €1.00 | 5.95K |
| 2026-09-22 | €0.99 | -2.07% | €0.99 | €1.01 | €0.99 | 2.03K |
| 2026-09-21 | €1.01 | +0.50% | €0.99 | €1.01 | €0.99 | 8.57K |
| 2026-09-18 | €1.01 | -0.98% | €1.01 | €1.05 | €1.00 | 13.09K |
| 2026-09-17 | €1.02 | +3.03% | €0.99 | €1.05 | €0.99 | 42.37K |
| 2026-09-16 | €0.99 | -0.60% | €1.00 | €1.00 | €0.99 | 101.77K |
| 2026-09-15 | €1.00 | -5.14% | €1.04 | €1.04 | €0.99 | 42.97K |
| 2026-09-14 | €1.05 | -1.41% | €1.06 | €1.07 | €1.04 | 25.07K |
| 2026-09-11 | €1.07 | -3.18% | €1.09 | €1.10 | €1.06 | 8.07K |
| 2026-09-10 | €1.10 | -0.90% | €1.07 | €1.10 | €1.05 | 41.03K |
| 2026-09-09 | €1.11 | -3.06% | €1.13 | €1.14 | €1.04 | 79.59K |
| 2026-09-08 | €1.14 | -0.43% | €1.15 | €1.15 | €1.12 | 19.41K |
| 2026-09-07 | €1.15 | -4.17% | €1.19 | €1.20 | €1.15 | 68.15K |
| 2026-09-04 | €1.20 | -4.00% | €1.25 | €1.25 | €1.16 | 38.29K |
| 2026-09-03 | €1.25 | +2.46% | €1.22 | €1.28 | €1.22 | 12.64K |
| 2026-09-02 | €1.22 | -0.41% | €1.21 | €1.25 | €1.21 | 7.66K |
| 2026-09-01 | €1.23 | -5.04% | €1.28 | €1.28 | €1.23 | 31.53K |
| 2026-08-31 | €1.29 | +0.39% | €1.29 | €1.29 | €1.26 | 5.24K |
| 2026-08-28 | €1.28 | -0.39% | €1.32 | €1.32 | €1.28 | 5.16K |
| 2026-08-27 | €1.29 | -0.77% | €1.29 | €1.29 | €1.28 | 4.52K |
| 2026-08-26 | €1.30 | +0.39% | €1.31 | €1.32 | €1.29 | 14.85K |
| 2026-08-25 | €1.29 | +4.44% | €1.24 | €1.30 | €1.24 | 29.32K |
| 2026-08-24 | €1.24 | -2.75% | €1.29 | €1.29 | €1.24 | 25.25K |
| 2026-08-21 | €1.27 | +1.19% | €1.28 | €1.28 | €1.26 | 8.72K |
| 2026-08-20 | €1.26 | 0.00% | €1.26 | €1.27 | €1.25 | 10.60K |
| 2026-08-19 | €1.26 | -0.79% | €1.27 | €1.27 | €1.25 | 12.03K |
| 2026-08-18 | €1.27 | -1.17% | €1.29 | €1.29 | €1.27 | 8.42K |
| 2026-08-17 | €1.28 | -4.10% | €1.28 | €1.32 | €1.28 | 27.73K |
| 2026-08-14 | €1.34 | +5.51% | €1.27 | €1.35 | €1.27 | 40.09K |
| 2026-08-13 | €1.27 | 0.00% | €1.26 | €1.31 | €1.26 | 33.59K |
| 2026-08-12 | €1.27 | -3.05% | €1.27 | €1.32 | €1.26 | 123.74K |
| 2026-08-11 | €1.31 | +4.38% | €1.25 | €1.31 | €1.25 | 36.91K |
| 2026-08-10 | €1.25 | -7.04% | €1.20 | €1.32 | €1.20 | 70.42K |
| 2026-08-07 | €1.35 | -2.17% | €1.38 | €1.39 | €1.34 | 31.54K |
| 2026-08-06 | €1.38 | -4.83% | €1.41 | €1.43 | €1.35 | 45.23K |
| 2026-08-05 | €1.45 | -3.97% | €1.51 | €1.53 | €1.40 | 39.65K |
| 2026-08-04 | €1.51 | -0.66% | €1.54 | €1.55 | €1.50 | 119.01K |
| 2026-08-03 | €1.52 | +1.33% | €1.50 | €1.52 | €1.50 | 6.06K |
| 2026-07-31 | €1.50 | -1.32% | €1.50 | €1.52 | €1.48 | 8.37K |
| 2026-07-30 | €1.52 | -0.98% | €1.53 | €1.53 | €1.50 | 44.13K |
| 2026-07-29 | €1.53 | -2.23% | €1.54 | €1.54 | €1.52 | 15.67K |
| 2026-07-28 | €1.57 | +1.62% | €1.58 | €1.58 | €1.54 | 14.94K |
| 2026-07-27 | €1.54 | -0.96% | €1.54 | €1.58 | €1.54 | 15.42K |
| 2026-07-24 | €1.56 | -0.32% | €1.55 | €1.58 | €1.55 | 6.33K |
| 2026-07-23 | €1.57 | +0.32% | €1.56 | €1.59 | €1.56 | 2.46K |
| 2026-07-22 | €1.56 | +0.65% | €1.55 | €1.60 | €1.55 | 2.14K |
| 2026-07-21 | €1.55 | +0.65% | €1.55 | €1.59 | €1.55 | 1.62K |
| 2026-07-20 | €1.54 | -2.22% | €1.55 | €1.58 | €1.54 | 10.40K |
| 2026-07-17 | €1.58 | -4.55% | €1.64 | €1.64 | €1.54 | 46.69K |
| 2026-07-16 | €1.65 | -2.08% | €1.68 | €1.68 | €1.63 | 14.22K |
| 2026-07-15 | €1.68 | -0.59% | €1.68 | €1.75 | €1.62 | 78.13K |
| 2026-07-14 | €1.70 | +6.27% | €1.59 | €1.70 | €1.59 | 2.70K |
| 2026-07-13 | €1.60 | -1.85% | €1.63 | €1.63 | €1.60 | 11.61K |
| 2026-07-10 | €1.63 | +1.56% | €1.65 | €1.65 | €1.59 | 18.60K |
| 2026-07-09 | €1.60 | -3.03% | €1.69 | €1.69 | €1.60 | 10.92K |
| 2026-07-08 | €1.65 | -1.20% | €1.61 | €1.65 | €1.58 | 16.11K |
| 2026-07-07 | €1.67 | +4.05% | €1.60 | €1.67 | €1.60 | 14.34K |
| 2026-07-06 | €1.61 | -3.31% | €1.66 | €1.66 | €1.56 | 38.35K |
| 2026-07-03 | €1.66 | 0.00% | €1.66 | €1.68 | €1.65 | 3.28K |
| 2026-07-02 | €1.66 | -3.49% | €1.70 | €1.72 | €1.65 | 1.44K |
| 2026-07-01 | €1.72 | +4.24% | €1.63 | €1.73 | €1.63 | 48.43K |
| 2026-06-30 | €1.65 | -0.60% | €1.65 | €1.66 | €1.65 | 5.98K |
| 2026-06-29 | €1.66 | -1.78% | €1.70 | €1.71 | €1.66 | 8.38K |
| 2026-06-26 | €1.69 | -3.43% | €1.71 | €1.73 | €1.69 | 14.42K |
| 2026-06-25 | €1.75 | +2.64% | €1.71 | €1.75 | €1.71 | 1.79K |
| 2026-06-24 | €1.71 | -5.28% | €1.79 | €1.79 | €1.71 | 4.77K |
| 2026-06-23 | €1.80 | +4.05% | €1.74 | €1.80 | €1.73 | 11.47K |
| 2026-06-22 | €1.73 | -2.26% | €1.77 | €1.77 | €1.71 | 2.34K |
| 2026-06-19 | €1.77 | 0.00% | €1.71 | €1.77 | €1.71 | 598 |
| 2026-06-18 | €1.77 | +1.72% | €1.75 | €1.77 | €1.75 | 2.44K |
| 2026-06-17 | €1.74 | +0.58% | €1.72 | €1.74 | €1.70 | 1.00K |
| 2026-06-16 | €1.73 | +4.85% | €1.65 | €1.73 | €1.65 | 7.58K |
| 2026-06-15 | €1.65 | -2.94% | €1.70 | €1.70 | €1.65 | 9.82K |
| 2026-06-12 | €1.70 | +0.29% | €1.70 | €1.73 | €1.68 | 3.54K |
| 2026-06-11 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 1.96K |
| 2026-06-10 | €1.70 | -0.88% | €1.71 | €1.72 | €1.70 | 9.27K |
| 2026-06-09 | €1.71 | 0.00% | €1.73 | €1.73 | €1.71 | 6.28K |
| 2026-06-08 | €1.71 | -0.58% | €1.71 | €1.73 | €1.71 | 3.26K |
| 2026-06-05 | €1.72 | 0.00% | €1.78 | €1.78 | €1.72 | 5.64K |
| 2026-06-04 | €1.72 | -3.37% | €1.78 | €1.78 | €1.72 | 6.05K |
| 2026-06-03 | €1.78 | 0.00% | €1.77 | €1.78 | €1.76 | 3.19K |
| 2026-06-02 | €1.78 | -1.11% | €1.76 | €1.79 | €1.76 | 5.44K |
| 2026-06-01 | €1.80 | -0.55% | €1.80 | €1.85 | €1.80 | 11.30K |
| 2026-05-29 | €1.81 | +0.56% | €1.80 | €1.82 | €1.76 | 2.93K |
| 2026-05-28 | €1.80 | -1.64% | €1.80 | €1.83 | €1.80 | 7.99K |