Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 11.22
-0.10 (-0.88%)
At close: Sep 18, 2026
FRA:7AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% | - |
| Sep 17, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 4.24% | - |
| Sep 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.28% | - |
| Sep 15, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.33% | - |
| Sep 14, 2026 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.27% | 98 |
| Sep 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.85% | - |
| Sep 10, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% | - |
| Sep 9, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.73% | - |
| Sep 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.09% | - |
| Sep 7, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.45% | - |
| Sep 4, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.84% | - |
| Sep 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.91% | - |
| Sep 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.52% | - |
| Sep 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Aug 31, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | - |
| Aug 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% | - |
| Aug 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | - |
| Aug 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% | - |
| Aug 25, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.21% | - |
| Aug 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.33% | - |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | - |
| Aug 20, 2026 | 10.39 | 10.52 | 10.39 | 10.52 | 10.52 | 3.95% | 7 |
| Aug 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.90% | - |
| Aug 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.36% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.92% | - |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% | - |
| Aug 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.46% | - |
| Aug 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% | - |
| Aug 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.22% | - |
| Aug 10, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.20% | - |
| Aug 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | - |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% | - |
| Aug 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Aug 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.85% | - |
| Aug 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | - |
| Jul 31, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.96% | - |
| Jul 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.59% | - |
| Jul 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jul 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.31% | - |
| Jul 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.33% | - |
| Jul 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% | - |
| Jul 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% | - |
| Jul 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.67% | - |
| Jul 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.64% | - |
| Jul 20, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Jul 17, 2026 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 0.98% | 340 |
| Jul 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.89% | - |
| Jul 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.59% | - |
| Jul 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% | - |