Atenor (ATEB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.30642504119 | 3.035 | 3.145 | 2.85 | 45222 | 2.95880425 | DE |
| 4 | -0.185 | -5.87301587302 | 3.15 | 3.24 | 2.8 | 24194 | 2.98693482 | DE |
| 12 | -0.415 | -12.2781065089 | 3.38 | 3.585 | 2.8 | 15296 | 3.14435675 | DE |
| 26 | -2.595 | -46.6726618705 | 5.56 | 5.57 | 2.8 | 14890 | 3.78209242 | DE |
| 52 | -2.635 | -47.0535714286 | 5.6 | 6.82 | 2.8 | 13461 | 4.81510533 | DE |
| 156 | -50.035 | -94.4056603774 | 53 | 61.2 | 2.8 | 12433 | 9.14465539 | DE |
| 260 | -57.235 | -95.0747508306 | 60.2 | 72.8 | 2.8 | 8842 | 15.41085792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 2.91 | 0.03 | 1.04 | 2.865 | 2.91 | 2.85 | 22228 |
| 1741195800 | 2.88 | -0.03 | -1.03 | 2.895 | 2.895 | 2.86 | 25845 |
| 1741109400 | 2.91 | -0.09 | -3.00 | 2.935 | 2.95 | 2.88 | 63977 |
| 1741023000 | 3 | -0.15 | -4.61 | 2.99 | 3.06 | 2.855 | 103403 |
| 1740763800 | 3.145 | 0.12 | 3.80 | 3.035 | 3.145 | 3.0299999 | 10656 |
| 1740677400 | 3.0299999 | 0 | 0.00 | 3.085 | 3.085 | 3.0299999 | 4444 |
| 1740591000 | 3.0299999 | -0.08 | -2.57 | 3.145 | 3.145 | 3.0299999 | 11436 |
| 1740504600 | 3.11 | 0.03 | 1.14 | 3.08 | 3.14 | 3.08 | 6163 |
| 1740418200 | 3.075 | 0.01 | 0.16 | 3.08 | 3.08 | 3.0299999 | 20157 |
| 1740159000 | 3.07 | -0.07 | -2.23 | 3.15 | 3.15 | 3.07 | 4771 |
| 1740072600 | 3.14 | 0.11 | 3.46 | 3.0099999 | 3.14 | 3.005 | 7569 |
| 1739986200 | 3.035 | -0.11 | -3.50 | 3.14 | 3.14 | 3 | 13555 |
| 1739899800 | 3.145 | -0.01 | -0.16 | 3.15 | 3.15 | 3.08 | 4249 |
| 1739813400 | 3.15 | 0.14 | 4.65 | 3 | 3.15 | 3 | 7827 |
| 1739554200 | 3.0099999 | 0.04 | 1.35 | 3 | 3.1349999 | 2.96 | 15374 |
| 1739467800 | 2.97 | 0.08 | 2.77 | 2.99 | 3 | 2.94 | 7762 |
| 1739381400 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1739295000 | 2.89 | -0.16 | -5.25 | 2.97 | 2.97 | 2.8 | 69558 |
| 1739208600 | 3.05 | -0.12 | -3.79 | 3.11 | 3.12 | 2.96 | 46703 |
| 1738949400 | 3.17 | -0.03 | -0.94 | 3.15 | 3.24 | 3.14 | 14000 |
| 1738863000 | 3.2 | 0.14 | 4.58 | 3.06 | 3.23 | 3.06 | 6882 |
| 1738776600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.06 | 4687 |
| 1738690200 | 3.08 | -0.05 | -1.60 | 3.16 | 3.16 | 3.08 | 7317 |
| 1738603800 | 3.13 | -0.05 | -1.42 | 3.15 | 3.15 | 3.13 | 4460 |
| 1738344600 | 3.175 | -0.07 | -2.01 | 3.22 | 3.22 | 3.16 | 7693 |
| 1738258200 | 3.24 | 0.11 | 3.35 | 3.15 | 3.24 | 3.14 | 11052 |
| 1738171800 | 3.1349999 | -0.03 | -0.95 | 3.16 | 3.215 | 3.125 | 7266 |
| 1738085400 | 3.165 | -0.04 | -1.09 | 3.16 | 3.24 | 3.12 | 40344 |
| 1737999000 | 3.2 | -0.05 | -1.39 | 3.235 | 3.24 | 3.14 | 13675 |
| 1737739800 | 3.245 | -0.01 | -0.31 | 3.27 | 3.27 | 3.22 | 3261 |
| 1737653400 | 3.255 | 0.03 | 0.93 | 3.24 | 3.2599999 | 3.2 | 9436 |
| 1737567000 | 3.225 | -0.04 | -1.07 | 3.23 | 3.23 | 3.2 | 6039 |
| 1737480600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737394200 | 3.2599999 | -0.02 | -0.46 | 3.2799999 | 3.2799999 | 3.245 | 4947 |
| 1737135000 | 3.275 | -0.07 | -1.95 | 3.32 | 3.355 | 3.2599999 | 10489 |
| 1737048600 | 3.34 | 0.04 | 1.21 | 3.3 | 3.345 | 3.25 | 11894 |
| 1736962200 | 3.3 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 11268 |
| 1736875800 | 3.3 | 0 | 0.00 | 3.305 | 3.32 | 3.3 | 6203 |
| 1736789400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.365 | 3.285 | 13542 |
| 1736530200 | 3.35 | -0.1 | -2.90 | 3.42 | 3.43 | 3.35 | 10589 |
| 1736443800 | 3.45 | 0.08 | 2.37 | 3.37 | 3.45 | 3.37 | 5767 |
| 1736357400 | 3.37 | -0.05 | -1.46 | 3.42 | 3.47 | 3.37 | 5319 |
| 1736271000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.495 | 3.42 | 5139 |
| 1736184600 | 3.47 | -0.02 | -0.57 | 3.5 | 3.56 | 3.425 | 22960 |
| 1735925400 | 3.49 | 0.04 | 1.16 | 3.45 | 3.5 | 3.45 | 7818 |
| 1735839000 | 3.45 | 0.05 | 1.47 | 3.4 | 3.48 | 3.4 | 4886 |
| 1735666200 | 3.4 | 0 | 0.15 | 3.36 | 3.475 | 3.35 | 12764 |
| 1735579800 | 3.395 | -0.03 | -0.73 | 3.4 | 3.45 | 3.35 | 9626 |
| 1735320600 | 3.42 | 0.07 | 2.09 | 3.375 | 3.49 | 3.37 | 11008 |
| 1735061400 | 3.35 | -0.02 | -0.45 | 3.39 | 3.48 | 3.35 | 7060 |
| 1734975000 | 3.365 | 0.01 | 0.15 | 3.4 | 3.4 | 3.25 | 24047 |
| 1734715800 | 3.36 | -0.09 | -2.61 | 3.4 | 3.48 | 3.35 | 13421 |
| 1734629400 | 3.45 | -0.13 | -3.63 | 3.58 | 3.58 | 3.405 | 9885 |
| 1734543000 | 3.58 | 0.12 | 3.47 | 3.36 | 3.585 | 3.36 | 11280 |
| 1734456600 | 3.46 | -0.06 | -1.70 | 3.535 | 3.58 | 3.46 | 4280 |
| 1734370200 | 3.52 | 0 | 0.00 | 3.46 | 3.52 | 3.38 | 19007 |
| 1734111000 | 3.52 | 0.07 | 2.03 | 3.38 | 3.52 | 3.35 | 16290 |
| 1734024600 | 3.45 | 0.03 | 0.88 | 3.47 | 3.47 | 3.35 | 32167 |
| 1733938200 | 3.42 | -0.1 | -2.70 | 3.345 | 3.49 | 3.345 | 18426 |
| 1733851800 | 3.515 | 0 | 0.00 | 3.5 | 3.54 | 3.42 | 23796 |
| 1733765400 | 3.515 | -0.11 | -3.03 | 3.55 | 3.59 | 3.455 | 39627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
