Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 6.38
+0.03 (0.47%)
Last updated: Oct 21, 2025, 8:03 AM CET
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.63% | - |
| Oct 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | -0.63% | 576 |
| Oct 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | - | 0.47% | 576 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 4.61% | 576 |
| Oct 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -0.82% | 576 |
| Oct 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.13% | 576 |
| Oct 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -0.80% | - |
| Oct 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -1.11% | 576 |
| Oct 13, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 0.16% | 576 |
| Oct 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.94% | 576 |
| Oct 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -2.06% | - |
| Oct 8, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1.12% | 576 |
| Oct 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 0.48% | 576 |
| Oct 6, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | 0.65% | - |
| Oct 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | -2.83% | 576 |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.16% | - |
| Oct 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | 1.60% | 576 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -0.48% | - |
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1.29% | - |
| Sep 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | 0.16% | 576 |
| Sep 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | - | - |
| Sep 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -1.28% | - |
| Sep 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | -0.48% | 576 |
| Sep 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | 0.96% | - |
| Sep 19, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | 0.48% | 576 |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1.31% | 576 |
| Sep 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.61% | 576 |
| Sep 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -1.89% | 576 |
| Sep 15, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | 1.12% | 576 |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 0.64% | 576 |
| Sep 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | -0.80% | 576 |
| Sep 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | 0.80% | - |
| Sep 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | 0.81% | 576 |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | - | 576 |
| Sep 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 7.29% | 576 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.35% | 576 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -1.71% | 576 |
| Sep 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -2.01% | - |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.68% | 576 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | -2.95% | 576 |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.33% | 576 |
| Aug 27, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | 576 |
| Aug 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | -1.46% | - |
| Aug 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | -1.12% | - |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 2.97% | 576 |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | 0.66% | 576 |
| Aug 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | 2.21% | - |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.68% | - |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -2.01% | - |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | -1.81% | 576 |