Atenor (ATEB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.55279503106 | 3.22 | 3.24 | 3.06 | 6208 | 3.13431667 | DE |
| 4 | -0.25 | -7.30994152047 | 3.42 | 3.43 | 3.06 | 10055 | 3.22498906 | DE |
| 12 | -0.93 | -22.6829268293 | 4.1 | 4.1 | 3.06 | 12780 | 3.52801161 | DE |
| 26 | -2.35 | -42.5724637681 | 5.52 | 5.69 | 3.06 | 12045 | 4.21281103 | DE |
| 52 | -3.33 | -51.2307692308 | 6.5 | 7.24 | 3.06 | 14460 | 5.34930311 | DE |
| 156 | -52.23 | -94.2779783394 | 55.4 | 61.2 | 3.06 | 11866 | 9.68383841 | DE |
| 260 | -68.63 | -95.5849582173 | 71.8 | 74.8 | 3.06 | 8551 | 16.55130307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.02 | 0.62 | 3.27 | 3.27 | 3.22 | 3261 |
| 1737653400 | 3.225 | 0 | 0.00 | 3.225 | 3.225 | 3.225 | 0 |
| 1737567000 | 3.225 | 0 | 0.00 | 3.225 | 3.225 | 3.225 | 0 |
| 1737480600 | 3.225 | -0.04 | -1.07 | 3.2599999 | 3.2599999 | 3.22 | 5641 |
| 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 | 3.515 | 3.515 | 3.515 | 0 |
| 1733765400 | 3.515 | -0.11 | -3.03 | 3.55 | 3.59 | 3.455 | 39627 |
| 1733506200 | 3.625 | -0.07 | -1.76 | 3.61 | 3.7 | 3.505 | 20787 |
| 1733419800 | 3.69 | -0.26 | -6.58 | 3.91 | 3.945 | 3.53 | 58263 |
| 1733333400 | 3.95 | -0.02 | -0.38 | 4 | 4.045 | 3.94 | 18060 |
| 1733247000 | 3.965 | 0 | 0.13 | 3.96 | 4.05 | 3.96 | 5634 |
| 1733160600 | 3.96 | -0.03 | -0.63 | 4 | 4 | 3.96 | 2850 |
| 1732901400 | 3.985 | -0.04 | -0.99 | 4.05 | 4.05 | 3.97 | 4774 |
| 1732815000 | 4.025 | 0.02 | 0.50 | 4 | 4.05 | 4 | 4132 |
| 1732728600 | 4.005 | 0 | 0.00 | 4.005 | 4.005 | 4.005 | 0 |
| 1732642200 | 4.005 | -0.03 | -0.62 | 4.03 | 4.05 | 4 | 4607 |
| 1732555800 | 4.03 | 0.02 | 0.50 | 4.03 | 4.08 | 4.0199999 | 18171 |
| 1732296600 | 4.01 | 0.03 | 0.75 | 4 | 4.03 | 3.97 | 9988 |
| 1732210200 | 3.98 | -0.06 | -1.49 | 4.095 | 4.095 | 3.98 | 7924 |
| 1732123800 | 4.04 | 0.02 | 0.50 | 4.09 | 4.1 | 4.01 | 9989 |
| 1732037400 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.085 | 3.98 | 25211 |
| 1731951000 | 4.08 | 0.08 | 2.00 | 4 | 4.085 | 4 | 12423 |
| 1731691800 | 4 | -0.2 | -4.76 | 4.1 | 4.1 | 4 | 14911 |
| 1731605400 | 4.2 | -0.08 | -1.87 | 4.285 | 4.32 | 4.17 | 15017 |
| 1731519000 | 4.28 | -0.02 | -0.47 | 4.3 | 4.4 | 4.28 | 10310 |
| 1731432600 | 4.3 | 0 | 0.00 | 4.3 | 4.33 | 4.3 | 5585 |
| 1731346200 | 4.3 | -0.01 | -0.23 | 4.305 | 4.33 | 4.3 | 2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
