Atenor Historical Data - ATEB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Atenor (ATEB)
Atenor (ATEB) Historical

Atenor (ATEB)

6.09

0.03

( 0.50% )

Updated: 05:56:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-1.45631067961	6.18	6.36	5.88	13901	6.07469392	DE
4	-0.59	-8.83233532934	6.68	6.82	5.88	18280	6.28982702	DE
12	-0.91	-13	7	7.24	5.5	28081	6.28295959	DE
26	-6.91	-53.1538461538	13	14.5	4.9	46319	6.35820353	DE
52	-38.91	-86.4666666667	45	46	4.9	25952	7.86619455	DE
156	-54.11	-89.8837209302	60.2	62.4	4.9	9790	13.89064687	DE
260	-59.11	-90.6595092025	65.2	78.6	4.9	7124	22.13336824	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	6.0599999	0.13	2.19	6	6.1	5.93	10709
1714062600	5.93	-0.25	-4.05	6.08	6.08	5.88	30232
1713976200	6.18	-0.07	-1.12	6.2	6.3	6.15	11039
1713889800	6.25	-0.04	-0.64	6.29	6.36	6.22	10110
1713803400	6.29	0.17	2.78	6.18	6.29	6.15	7417
1713544200	6.12	0.01	0.16	6.01	6.12	6.01	8088
1713457800	6.11	0.06	0.99	6.05	6.14	6.04	9033
1713371400	6.05	0	0.00	6.2	6.2	6.01	17885
1713285000	6.05	-0.47	-7.21	6.4	6.4	6.0199999	53452
1713198600	6.5199999	-0.18	-2.69	6.65	6.66	6.48	11271
1712939400	6.7	0.13	1.98	6.5	6.74	6.5	22454
1712853000	6.57	0.21	3.30	6.4	6.57	6.28	21371
1712766600	6.36	0.05	0.79	6.3099999	6.48	6.24	20798
1712680200	6.3099999	-0.06	-0.94	6.4	6.4	6.25	12141
1712593800	6.37	0	0.00	6.3099999	6.37	6.28	16687
1712334600	6.37	-0.05	-0.78	6.4	6.41	6.3	14173
1712248200	6.42	-0.01	-0.16	6.5	6.5	6.34	19937
1712161800	6.43	-0.12	-1.83	6.55	6.55	6.35	22106
1712075400	6.55	-0.11	-1.65	6.68	6.82	6.54	28425
1711647000	6.66	0.14	2.15	6.54	6.66	6.5199999	28816
1711560600	6.5199999	0	0.00	6.5199999	6.54	6.34	16223
1711474200	6.5199999	0.16	2.52	6.38	6.58	6.3	35747
1711387800	6.36	0.08	1.27	6.3	6.46	6.26	33426
1711128600	6.28	0.28	4.67	5.98	6.3	5.92	40441
1711042200	6	0.02	0.33	6.04	6.1	5.96	15752
1710955800	5.98	-0.06	-0.99	6.04	6.08	5.86	37570
1710869400	6.04	-0.08	-1.31	6.1	6.1	5.98	37845
1710783000	6.12	0.02	0.33	6.1	6.14	6	19618
1710523800	6.1	0	0.00	6.1	6.16	6.0599999	12140
1710437400	6.1	-0.18	-2.87	6.34	6.38	6.0599999	24331
1710351000	6.28	0.16	2.61	6.16	6.34	6.1	26206
1710264600	6.12	0.18	3.03	6.04	6.24	5.96	29399
1710178200	5.94	-0.12	-1.98	6.0199999	6.0599999	5.94	14675
1709919000	6.0599999	0.18	3.06	5.9	6.1	5.78	30420
1709832600	5.88	0.28	5.00	5.6	5.94	5.5	34606
1709746200	5.6	-0.2	-3.45	5.88	5.94	5.54	95318
1709659800	5.8	-0.26	-4.29	6.2	6.2	5.74	68291
1709573400	6.0599999	-0.44	-6.77	6.22	6.32	6	70036
1709314200	6.5	0.34	5.52	6.16	6.6	6.16	33695
1709227800	6.16	-0.06	-0.96	6.22	6.22	6.0599999	21341
1709141400	6.22	-0.12	-1.89	6.26	6.36	6.1	18981
1709055000	6.34	0.16	2.59	6.2	6.34	6.16	15043
1708968600	6.18	-0.22	-3.44	6.44	6.44	6.16	34044
1708709400	6.4	-0.04	-0.62	6.44	6.5	6.3	15137
1708623000	6.44	0.14	2.22	6.36	6.46	6.22	23644
1708536600	6.3	-0.08	-1.25	6.46	6.46	6.26	14778
1708450200	6.38	-0.58	-8.33	6.5199999	6.5199999	6.34	26150
1708363800	6.96	0	0.00	6.96	6.96	6.96	0
1708104600	6.96	0.1	1.46	6.96	7.24	6.9	68894
1708018200	6.86	0.1	1.48	6.84	6.9	6.74	20138
1707931800	6.76	-0.02	-0.29	6.82	6.96	6.68	16040
1707845400	6.78	0.08	1.19	6.78	7	6.62	58896
1707759000	6.7	0.34	5.35	6.44	6.76	6.4	31244
1707499800	6.36	-0.06	-0.93	6.48	6.48	6.28	14572
1707413400	6.42	0.2	3.22	6.28	6.42	6.22	21713
1707327000	6.22	-0.2	-3.12	6.5	6.5	6.22	51010
1707240600	6.42	-0.26	-3.89	6.7	6.7	6.42	36926
1707154200	6.68	-0.24	-3.47	7	7	6.68	45510
1706895000	6.92	0.34	5.17	6.6	6.92	6.5599999	68733
1706808600	6.58	-0.02	-0.30	6.58	6.6	6.46	21385
1706722200	6.6	-0.08	-1.20	6.6	6.6	6.5199999	42306
1706635800	6.68	0.04	0.60	6.68	6.68	6.5599999	19293
1706549400	6.64	0.04	0.61	6.68	6.68	6.6	20000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions