livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Adventis Group - (ATG) share price history


Adventis Group share priceATG share price tradesATG Fundamentals watchlistADD to watchlist
Adventis Group - (ATG) share price history
Date Open High Low Close Volume
27/03/2024 622.00 634.00 612.00 633.00 73,544
26/03/2024 619.90 622.00 613.00 619.00 385,593
25/03/2024 600.00 618.00 600.00 615.00 69,832
22/03/2024 617.00 628.00 611.00 615.00 93,662
21/03/2024 608.00 630.00 608.00 620.00 54,869
20/03/2024 601.00 613.00 600.00 610.00 137,019
19/03/2024 603.00 616.00 603.00 610.00 145,610
18/03/2024 600.30 610.00 600.00 605.00 61,269
15/03/2024 614.00 614.00 601.00 608.00 174,948
14/03/2024 605.00 619.00 604.00 607.00 73,063
13/03/2024 605.00 611.00 603.00 604.00 101,135
12/03/2024 602.00 611.00 602.00 605.00 156,483
11/03/2024 600.00 614.00 598.00 605.00 169,155
08/03/2024 613.50 613.50 599.00 605.00 66,887
07/03/2024 615.00 637.00 604.00 613.00 106,856
06/03/2024 604.00 618.00 601.00 610.00 103,230
05/03/2024 598.00 603.00 597.00 602.00 63,165
04/03/2024 606.00 611.00 602.00 603.00 94,522
01/03/2024 606.00 614.00 599.00 607.00 65,828
29/02/2024 601.00 614.00 590.00 605.00 197,125
28/02/2024 591.00 604.00 591.00 596.00 249,263
27/02/2024 598.00 607.00 596.00 601.00 163,842
26/02/2024 585.00 603.00 585.00 601.00 130,588
23/02/2024 610.00 611.00 596.00 596.00 139,756
22/02/2024 597.00 617.00 596.00 608.00 56,406
21/02/2024 600.00 603.50 595.00 600.00 137,564
20/02/2024 593.00 612.00 593.00 600.00 299,001
19/02/2024 592.50 613.00 590.00 610.00 136,704
16/02/2024 580.00 597.00 580.00 597.00 103,101
15/02/2024 585.00 592.00 579.50 581.00 84,950

Adventis Group - (ATG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z