Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 9.71
-0.04 (-0.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | - | -0.41% | - |
| Apr 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.37% | - |
| Apr 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.35% | - |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.38% | - |
| Apr 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.36% | - |
| Apr 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Apr 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | - |
| Apr 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.71% | - |
| Apr 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.44% | - |
| Apr 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.36% | - |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.05% | - |
| Apr 9, 2026 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 0.36% | 12 |
| Apr 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.78% | - |
| Apr 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% | - |
| Apr 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 3.13% | - |
| Apr 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% | - |
| Mar 31, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.55% | - |
| Mar 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.65% | - |
| 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% | - |