Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 3.510
-0.110 (-3.04%)
Sep 12, 2025, 3:28 PM CET
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.62 | 3.63 | 3.51 | 3.52 | 3.52 | -2.76% | 14,164 |
| Sep 11, 2025 | 3.57 | 3.67 | 3.51 | 3.62 | 3.62 | 3.13% | 9,730 |
| Sep 10, 2025 | 3.65 | 3.69 | 3.45 | 3.51 | 3.51 | -4.36% | 64,322 |
| Sep 9, 2025 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 1.66% | 9,996 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | -2.96% | 47,632 |
| Sep 5, 2025 | 3.58 | 3.78 | 3.58 | 3.72 | 3.72 | 5.68% | 233,148 |
| Sep 4, 2025 | 3.40 | 3.52 | 3.33 | 3.52 | 3.52 | 3.23% | 52,407 |
| Sep 3, 2025 | 3.40 | 3.49 | 3.39 | 3.41 | 3.41 | 1.19% | 64,382 |
| Sep 2, 2025 | 3.27 | 3.37 | 3.23 | 3.37 | 3.37 | 2.74% | 27,916 |
| Sep 1, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 19,795 |
| Aug 29, 2025 | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | -0.30% | 7,817 |
| Aug 28, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.91% | 8,997 |
| Aug 27, 2025 | 3.32 | 3.38 | 3.29 | 3.30 | 3.30 | -2.37% | 16,800 |
| Aug 26, 2025 | 3.43 | 3.44 | 3.29 | 3.38 | 3.38 | -1.46% | 39,381 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -1.44% | 18,190 |
| Aug 22, 2025 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | -0.29% | 12,377 |
| Aug 21, 2025 | 3.49 | 3.49 | 3.43 | 3.49 | 3.49 | - | 2,152 |
| Aug 20, 2025 | 3.32 | 3.52 | 3.32 | 3.49 | 3.49 | 4.49% | 90,563 |
| Aug 19, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 5,876 |
| Aug 18, 2025 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | -0.90% | 12,606 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | - | 1,045 |
| Aug 13, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.35 | 0.90% | 3,122 |
| Aug 12, 2025 | 3.35 | 3.35 | 3.28 | 3.32 | 3.32 | -0.90% | 7,565 |
| Aug 11, 2025 | 3.34 | 3.40 | 3.28 | 3.35 | 3.35 | - | 17,855 |
| Aug 8, 2025 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 1.52% | 28,891 |
| Aug 7, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 22,021 |
| Aug 6, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 22,870 |
| Aug 5, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | - | 8,541 |
| Aug 4, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 5,294 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | - | 13,667 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 5,183 |
| Jul 30, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.25% | 18,490 |
| Jul 29, 2025 | 3.19 | 3.25 | 3.19 | 3.20 | 3.20 | 0.31% | 8,216 |
| Jul 28, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | - | 3,258 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | - | 15,221 |
| Jul 24, 2025 | 3.20 | 3.29 | 3.19 | 3.19 | 3.19 | -1.85% | 15,610 |
| Jul 23, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | 1.56% | 12,246 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 18,280 |
| Jul 21, 2025 | 3.19 | 3.27 | 3.19 | 3.20 | 3.20 | 0.31% | 31,814 |
| Jul 18, 2025 | 3.19 | 3.24 | 3.18 | 3.19 | 3.19 | - | 12,720 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | - | 2,523 |
| Jul 16, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | - | 3,758 |
| Jul 15, 2025 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -1.54% | 12,665 |
| Jul 14, 2025 | 3.30 | 3.31 | 3.18 | 3.24 | 3.24 | -1.22% | 32,673 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -1.20% | 4,232 |
| Jul 10, 2025 | 3.29 | 3.33 | 3.22 | 3.32 | 3.32 | 0.91% | 12,767 |
| Jul 9, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 23,689 |
| Jul 8, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 9,805 |
| Jul 7, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.25% | 6,413 |
| Jul 4, 2025 | 3.19 | 3.24 | 3.19 | 3.20 | 3.20 | - | 6,965 |