Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 9.23
+0.09 (0.98%)
At close: Mar 27, 2026
FRA:7AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.98% | - |
| Mar 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Mar 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | - |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.56% | - |
| Mar 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% | - |
| Mar 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Mar 18, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.39% | - |
| Mar 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.52% | - |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% | - |
| Mar 13, 2026 | 9.39 | 9.39 | 9.27 | 9.27 | 9.27 | -2.11% | 441 |
| Mar 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.87% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% | - |
| Mar 10, 2026 | 9.73 | 9.80 | 9.72 | 9.72 | 9.72 | 0.52% | 19 |
| Mar 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.04% | - |
| Mar 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% | - |
| Mar 5, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | - |
| Mar 3, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.66% | - |
| Mar 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.90% | - |
| Feb 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.28% | - |
| Feb 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.85% | - |
| Feb 25, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.26% | - |
| Feb 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Feb 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% | - |
| Feb 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% | - |
| Feb 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Feb 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.40% | - |
| Feb 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.20% | - |
| Feb 13, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.85% | - |
| Feb 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.63% | - |
| Feb 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% | - |
| Feb 10, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.03% | - |
| Feb 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% | - |
| Feb 6, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | 9.50% | 218 |
| Feb 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.29% | - |
| Feb 4, 2026 | 8.60 | 8.73 | 8.60 | 8.73 | 8.73 | 2.34% | 10 |
| Feb 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% | - |
| Feb 2, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 0.35% | 380 |
| Jan 30, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Jan 29, 2026 | 8.54 | 8.54 | 8.47 | 8.47 | 8.47 | -0.47% | 40 |
| Jan 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.79% | - |
| Jan 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Jan 26, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 2.07% | 1,238 |
| Jan 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.11% | - |
| Jan 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% | - |
| Jan 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.71% | - |
| Jan 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jan 19, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.78% | - |