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 | -0.08 | -1.3816925734 | 5.79 | 5.79 | 5.61 | 6142 | 5.68019277 | DE |
| 4 | -0.24 | -4.03361344538 | 5.95 | 6.02 | 5.61 | 5335 | 5.8033994 | DE |
| 12 | -0.29 | -4.83333333333 | 6 | 6.35 | 5.61 | 8034 | 5.95922251 | DE |
| 26 | -0.95 | -14.2642642643 | 6.66 | 7.24 | 5.5 | 18411 | 6.24306101 | DE |
| 52 | -20.99 | -78.6142322097 | 26.7 | 28.5 | 4.9 | 26586 | 6.92790363 | DE |
| 156 | -53.69 | -90.3872053872 | 59.4 | 61.6 | 4.9 | 10323 | 12.61193539 | DE |
| 260 | -67.69 | -92.2207084469 | 73.4 | 78.6 | 4.9 | 7423 | 20.34541652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.71 | 0.04 | 0.71 | 5.66 | 5.71 | 5.62 | 4578 |
| 1721925000 | 5.67 | -0.01 | -0.18 | 5.62 | 5.69 | 5.61 | 2451 |
| 1721838600 | 5.68 | -0.04 | -0.70 | 5.74 | 5.74 | 5.61 | 6771 |
| 1721752200 | 5.72 | 0.07 | 1.24 | 5.67 | 5.79 | 5.67 | 3453 |
| 1721665800 | 5.65 | -0.06 | -1.05 | 5.62 | 5.69 | 5.62 | 7201 |
| 1721406600 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1721320200 | 5.71 | -0.01 | -0.17 | 5.75 | 5.75 | 5.71 | 3476 |
| 1721233800 | 5.72 | -0.07 | -1.21 | 5.8099999 | 5.83 | 5.72 | 8930 |
| 1721147400 | 5.79 | -0.06 | -1.03 | 5.92 | 5.92 | 5.76 | 6126 |
| 1721061000 | 5.85 | 0 | 0.00 | 5.9 | 5.94 | 5.85 | 4870 |
| 1720801800 | 5.85 | -0.06 | -1.02 | 5.9 | 5.96 | 5.85 | 3077 |
| 1720715400 | 5.91 | -0.07 | -1.17 | 5.91 | 5.98 | 5.91 | 2824 |
| 1720629000 | 5.98 | 0.1 | 1.70 | 5.9 | 5.98 | 5.9 | 2692 |
| 1720542600 | 5.88 | 0.03 | 0.51 | 5.87 | 5.9 | 5.86 | 1612 |
| 1720456200 | 5.85 | -0.06 | -1.02 | 5.86 | 5.88 | 5.8099999 | 3482 |
| 1720197000 | 5.91 | -0.08 | -1.34 | 5.85 | 5.97 | 5.85 | 4823 |
| 1720110600 | 5.99 | 0.02 | 0.34 | 5.96 | 5.99 | 5.9 | 3412 |
| 1720024200 | 5.97 | 0.15 | 2.58 | 5.88 | 5.97 | 5.7699999 | 7673 |
| 1719937800 | 5.82 | -0.03 | -0.51 | 5.85 | 5.9 | 5.79 | 11027 |
| 1719851400 | 5.85 | -0.05 | -0.85 | 5.95 | 5.95 | 5.85 | 5323 |
| 1719592200 | 5.9 | -0.14 | -2.32 | 5.95 | 6.0199999 | 5.89 | 6650 |
| 1719505800 | 6.04 | 0.09 | 1.51 | 5.95 | 6.04 | 5.94 | 3856 |
| 1719419400 | 5.95 | -0.02 | -0.34 | 6.05 | 6.05 | 5.9 | 12459 |
| 1719333000 | 5.97 | -0.06 | -1.00 | 6.05 | 6.1 | 5.96 | 11343 |
| 1719246600 | 6.03 | 0 | 0.00 | 6 | 6.05 | 6 | 5800 |
| 1718987400 | 6.03 | 0.03 | 0.50 | 6 | 6.09 | 5.98 | 11583 |
| 1718901000 | 6 | 0.11 | 1.87 | 5.97 | 6 | 5.9 | 7046 |
| 1718814600 | 5.89 | 0.03 | 0.51 | 5.9 | 5.94 | 5.86 | 3179 |
| 1718728200 | 5.86 | -0.02 | -0.34 | 5.9 | 5.92 | 5.83 | 10438 |
| 1718641800 | 5.88 | 0 | 0.00 | 5.86 | 5.91 | 5.86 | 5317 |
| 1718382600 | 5.88 | -0.02 | -0.34 | 5.9 | 5.91 | 5.85 | 3555 |
| 1718296200 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 5697 |
| 1718209800 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 7981 |
| 1718123400 | 5.9 | -0.17 | -2.80 | 6.01 | 6.04 | 5.9 | 18872 |
| 1718037000 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1717777800 | 6.07 | 0.03 | 0.50 | 6 | 6.08 | 5.99 | 4531 |
| 1717691400 | 6.04 | 0 | 0.00 | 6.05 | 6.05 | 5.98 | 4292 |
| 1717605000 | 6.04 | 0.01 | 0.17 | 6 | 6.07 | 5.96 | 13334 |
| 1717518600 | 6.03 | -0.02 | -0.33 | 6.0599999 | 6.17 | 6.0199999 | 10829 |
| 1717432200 | 6.05 | -0.1 | -1.63 | 6.2 | 6.22 | 6.05 | 7078 |
| 1717173000 | 6.15 | -0.05 | -0.81 | 6.15 | 6.16 | 6.05 | 3847 |
| 1717086600 | 6.2 | 0.18 | 2.99 | 6 | 6.2 | 5.96 | 6117 |
| 1717000200 | 6.0199999 | -0.25 | -3.99 | 6.3 | 6.3099999 | 5.99 | 17590 |
| 1716913800 | 6.2699999 | 0.03 | 0.48 | 6.3 | 6.35 | 6.2 | 16573 |
| 1716827400 | 6.24 | 0.41 | 7.03 | 6 | 6.24 | 6 | 30978 |
| 1716568200 | 5.83 | -0.07 | -1.19 | 5.9 | 5.9 | 5.8 | 21684 |
| 1716481800 | 5.9 | -0.04 | -0.67 | 5.94 | 6 | 5.9 | 9075 |
| 1716395400 | 5.94 | -0.01 | -0.17 | 5.9 | 6.01 | 5.9 | 6881 |
| 1716309000 | 5.95 | -0.05 | -0.83 | 5.99 | 5.99 | 5.92 | 4637 |
| 1716222600 | 6 | 0.08 | 1.35 | 5.92 | 6 | 5.91 | 6988 |
| 1715963400 | 5.92 | -0.05 | -0.84 | 5.96 | 6.0599999 | 5.9 | 6019 |
| 1715877000 | 5.97 | -0.08 | -1.32 | 6.09 | 6.09 | 5.95 | 7652 |
| 1715790600 | 6.05 | 0.04 | 0.67 | 6.04 | 6.05 | 6 | 11130 |
| 1715704200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1715617800 | 6.01 | 0.04 | 0.67 | 5.99 | 6.09 | 5.98 | 16664 |
| 1715358600 | 5.97 | -0.11 | -1.81 | 6.08 | 6.14 | 5.94 | 7762 |
| 1715272200 | 6.08 | 0.1 | 1.67 | 6 | 6.08 | 5.94 | 4634 |
| 1715185800 | 5.98 | 0.05 | 0.84 | 5.95 | 5.98 | 5.91 | 4804 |
| 1715099400 | 5.93 | 0.06 | 1.02 | 5.9 | 5.94 | 5.84 | 5233 |
| 1715013000 | 5.87 | -0.03 | -0.51 | 5.86 | 5.87 | 5.79 | 18888 |
| 1714753800 | 5.9 | -0.01 | -0.17 | 6 | 6 | 5.86 | 10093 |
| 1714667400 | 5.91 | -0.09 | -1.50 | 6 | 6.09 | 5.9 | 25703 |
| 1714494600 | 6 | 0.02 | 0.33 | 5.95 | 6 | 5.91 | 12285 |
| 1714408200 | 5.98 | -0.08 | -1.32 | 6.03 | 6.1 | 5.95 | 16866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
