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
11/07/2025 495.00 501.00 495.00 495.00 541,473
10/07/2025 500.00 508.00 497.30 499.50 117,506
09/07/2025 493.75 502.00 493.75 498.00 428,785
08/07/2025 504.00 507.00 493.23 495.00 246,882
07/07/2025 495.00 504.00 489.00 495.00 270,834
04/07/2025 478.00 499.00 474.50 499.00 269,510
03/07/2025 475.50 482.00 467.00 478.00 252,767
02/07/2025 461.33 473.50 460.00 472.00 332,773
01/07/2025 456.00 461.50 454.50 460.00 210,645
30/06/2025 445.00 459.50 445.00 455.50 256,933
27/06/2025 460.00 460.00 443.00 450.00 905,013
26/06/2025 444.50 444.50 437.50 441.00 692,317
25/06/2025 425.00 449.50 425.00 442.00 262,450
24/06/2025 448.00 455.00 441.50 441.50 1,704,406
23/06/2025 442.00 443.50 432.50 442.00 268,056
20/06/2025 422.50 440.50 422.50 431.50 928,110
19/06/2025 422.50 438.50 422.50 432.50 141,498
18/06/2025 435.00 438.50 433.50 436.00 180,988
17/06/2025 445.00 453.50 435.50 437.50 398,786
16/06/2025 448.00 456.50 448.00 453.50 263,586
13/06/2025 450.00 457.00 443.00 452.50 354,894
12/06/2025 470.00 478.56 459.50 462.00 316,616
11/06/2025 460.00 483.50 460.00 481.50 316,340
10/06/2025 472.00 476.58 467.00 476.00 307,178
09/06/2025 470.00 478.00 463.90 465.00 379,770
06/06/2025 448.00 479.00 448.00 476.50 323,375
05/06/2025 464.00 475.00 463.50 468.00 305,297
04/06/2025 470.00 475.00 465.00 470.00 498,978
03/06/2025 448.00 469.50 447.50 467.00 1,272,395
02/06/2025 450.50 453.50 439.50 453.00 1,658,270

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