Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 9.46
+0.06 (0.64%)
At close: Feb 20, 2026
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.64 | 7.88 | 7.64 | 7.88 | 7.88 | 1.55% | 600 |
| Jan 15, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | - |
| Jan 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.27% | - |
| Jan 13, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.51% | 86 |
| Jan 12, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% | - |
| Jan 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.67% | - |
| Jan 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.96% | - |
| Jan 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jan 6, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.83% | - |
| Jan 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.46% | - |
| Jan 2, 2026 | 7.51 | 7.54 | 7.51 | 7.54 | 7.54 | -0.13% | 79 |
| Dec 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% | - |
| Dec 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% | - |
| Dec 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.48% | - |
| Dec 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% | - |
| Dec 19, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Dec 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Dec 17, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Dec 15, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | - | 76 |
| Dec 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | - |
| Dec 11, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.23% | - |
| Dec 10, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Dec 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.24% | - |
| Dec 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.77% | - |