Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 10.79
+0.16 (1.51%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:7AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | - | 1.51% | - |
| Jun 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 5.77% | - |
| Jun 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.95% | - |
| Jun 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.17% | - |
| Jun 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% | - |
| Jun 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.18% | - |
| Jun 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.25% | - |
| Jun 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.60% | - |
| Jun 15, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.46% | - |
| Jun 12, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | - |
| Jun 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.61% | - |
| Jun 10, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.27% | - |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% | - |
| Jun 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | - |
| Jun 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.36% | - |
| Jun 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.63% | - |
| Jun 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.97% | - |
| Jun 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -4.40% | - |
| Jun 1, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.09% | - |
| May 29, 2026 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 2.03% | 7 |
| May 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| May 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.18% | - |
| May 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.54% | - |
| May 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | - |
| May 22, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% | 8 |
| May 21, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | 10.50 | 2.34% | 8 |
| May 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4.43% | - |
| May 19, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.24% | 2 |
| May 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.36% | 2 |
| May 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.66% | - |
| May 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.93% | 1 |
| May 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% | - |
| May 12, 2026 | 9.55 | 9.76 | 9.55 | 9.76 | 9.76 | 1.19% | 1,330 |
| May 11, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.57% | - |
| May 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.27% | - |
| May 7, 2026 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | 7.77% | 9 |
| May 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 0.49% | - |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -1.61% | - |
| May 4, 2026 | 9.83 | 9.83 | 9.30 | 9.30 | 9.22 | -3.78% | 109 |
| Apr 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | -0.21% | - |
| Apr 29, 2026 | 9.63 | 9.69 | 9.63 | 9.69 | 9.60 | -0.56% | 680 |
| Apr 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 0.31% | - |
| Apr 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - | - |
| Apr 24, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -0.41% | - |
| Apr 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -1.37% | - |
| Apr 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | -0.35% | - |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 1.38% | - |
| Apr 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.70 | -1.36% | - |
| Apr 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - | - |