Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 6.24
-0.03 (-0.48%)
At close: Sep 30, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% | 576 |
| Sep 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% | 576 |
| Sep 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 576 |
| Sep 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | 576 |
| Sep 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% | 576 |
| Sep 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.96% | 576 |
| Sep 19, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% | 576 |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | 576 |
| Sep 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | 576 |
| Sep 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.89% | 576 |
| Sep 15, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.12% | 576 |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | 576 |
| Sep 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.80% | 576 |
| Sep 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | 576 |
| Sep 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | 576 |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 576 |
| Sep 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 7.29% | 576 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | 576 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.71% | 576 |
| Sep 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | 576 |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | 576 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.95% | 576 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% | 576 |
| Aug 27, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 576 |
| Aug 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.46% | 576 |
| Aug 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.12% | 576 |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | 576 |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | 576 |
| Aug 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.21% | 576 |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 576 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.01% | 576 |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.81% | 576 |
| Aug 14, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.50% | 576 |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | 576 |
| Aug 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 576 |
| Aug 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | 576 |
| Aug 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | 576 |
| Aug 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 576 |
| Aug 6, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.82% | 576 |
| Aug 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% | 576 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | 576 |
| Aug 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.66% | 576 |
| Jul 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | 576 |
| Jul 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 576 |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | 576 |
| Jul 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.55% | 576 |
| Jul 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | 576 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | 576 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 576 |
| Jul 22, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 4.80% | 576 |