Attendo AB (publ) (FRA:7AT)
Germany · Delayed Price · Currency is EUR 10.13
-0.31 (-2.97%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:7AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 | - | - |
| Apr 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | -0.20% | - |
| Apr 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | 0.71% | - |
| Apr 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | 1.44% | - |
| Apr 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | 0.36% | - |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 0.05% | - |
| Apr 9, 2026 | 9.64 | 9.69 | 9.64 | 9.69 | 9.60 | 0.36% | 12 |
| Apr 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | 0.78% | - |
| Apr 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | 0.10% | - |
| Apr 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.48 | 3.13% | - |
| Apr 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.20 | 0.65% | - |
| Mar 31, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.14 | 0.55% | - |
| Mar 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | -0.65% | - |
| Mar 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.15 | 0.98% | - |
| Mar 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.06 | 0.11% | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.05 | - | - |
| Mar 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.05 | -0.22% | - |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -2.56% | - |
| Mar 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.31 | -0.42% | - |