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
24/04/2025 567.00 573.00 561.00 573.00 566,892
23/04/2025 580.00 584.00 568.00 570.00 402,365
22/04/2025 593.00 594.00 561.00 567.00 360,871
17/04/2025 606.00 608.00 596.42 601.00 197,488
16/04/2025 614.00 620.00 604.00 605.00 268,571
15/04/2025 621.00 636.00 615.00 618.00 254,568
14/04/2025 594.00 626.00 591.00 625.00 352,924
11/04/2025 601.00 609.00 584.00 587.00 577,300
10/04/2025 610.00 623.00 599.00 600.00 784,100
09/04/2025 586.00 588.00 565.00 585.00 720,106
08/04/2025 586.00 600.00 586.00 594.00 569,973
07/04/2025 580.00 598.00 550.00 581.00 1,221,852
04/04/2025 627.00 632.00 577.00 582.00 955,417
03/04/2025 620.00 638.00 617.00 630.00 362,890
02/04/2025 600.00 626.00 600.00 626.00 584,878
01/04/2025 583.75 611.00 583.75 611.00 176,552
31/03/2025 600.41 600.41 578.00 581.00 314,811
28/03/2025 598.00 607.00 595.00 602.00 366,472
27/03/2025 591.00 603.00 577.00 597.00 306,868
26/03/2025 576.00 588.00 576.00 580.00 277,886
25/03/2025 573.00 589.00 572.00 581.00 272,050
24/03/2025 553.00 581.00 553.00 575.00 248,253
21/03/2025 578.00 578.00 561.00 567.00 1,215,310
20/03/2025 585.00 592.00 577.00 579.00 396,123
19/03/2025 593.00 593.00 566.00 585.00 134,758
18/03/2025 580.00 596.00 571.00 574.00 242,164
17/03/2025 579.00 587.00 576.00 576.00 241,240
14/03/2025 580.00 584.00 559.00 579.00 447,821
13/03/2025 549.00 564.00 549.00 560.00 426,213
12/03/2025 580.00 580.00 560.00 561.00 232,933

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