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
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
11/03/2025 562.00 569.00 557.00 560.00 362,168
10/03/2025 568.00 579.00 562.00 562.00 468,534
07/03/2025 563.00 571.00 561.00 569.00 243,567
06/03/2025 588.00 588.00 566.00 567.00 346,221
05/03/2025 557.00 584.00 557.00 570.00 221,041
04/03/2025 580.00 599.00 562.00 573.00 812,082
03/03/2025 568.00 578.00 568.00 577.00 309,489
28/02/2025 561.00 581.00 560.00 570.00 887,513
27/02/2025 574.81 575.00 562.00 573.00 376,487
26/02/2025 581.00 585.00 568.00 569.00 405,141
25/02/2025 572.00 581.00 567.00 575.00 518,127
24/02/2025 586.50 588.00 575.00 575.00 375,541
21/02/2025 594.00 599.00 583.00 583.00 217,853
20/02/2025 584.00 591.00 574.00 586.00 287,735
19/02/2025 582.00 585.00 578.00 583.00 217,435
18/02/2025 585.00 585.00 576.00 580.00 155,923
17/02/2025 600.00 600.00 580.00 580.00 91,286
14/02/2025 596.37 600.00 587.00 587.00 65,522
13/02/2025 587.00 597.30 587.00 591.00 116,907
12/02/2025 598.00 600.00 585.00 586.00 147,664
11/02/2025 580.00 591.00 580.00 591.00 948,938
10/02/2025 605.00 605.00 580.00 585.00 103,639
07/02/2025 593.02 593.02 580.00 582.00 643,609
06/02/2025 595.00 610.00 590.00 590.00 197,292
05/02/2025 595.00 598.00 580.00 592.00 702,712
04/02/2025 583.00 610.00 583.00 598.00 136,328
03/02/2025 603.00 609.00 592.00 604.00 169,238

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