Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 3.130
+0.010 (0.32%)
Nov 5, 2025, 4:11 PM CET
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 8,744 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -4.00% | 27,783 |
| Nov 3, 2025 | 3.27 | 3.41 | 3.17 | 3.25 | 3.25 | -4.69% | 73,372 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 13,273 |
| Oct 30, 2025 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | -1.15% | 7,599 |
| Oct 29, 2025 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | -0.85% | 21,109 |
| Oct 28, 2025 | 3.57 | 3.57 | 3.50 | 3.52 | 3.52 | -1.40% | 7,536 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.53 | 3.57 | 3.57 | -2.19% | 28,556 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -2.14% | 9,903 |
| Oct 23, 2025 | 3.62 | 3.73 | 3.54 | 3.73 | 3.73 | 3.04% | 27,495 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.61 | 3.62 | 3.62 | -2.16% | 17,708 |
| Oct 21, 2025 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | -0.80% | 5,425 |
| Oct 20, 2025 | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | 4.78% | 21,575 |
| Oct 17, 2025 | 3.51 | 3.67 | 3.46 | 3.56 | 3.56 | -0.56% | 34,234 |
| Oct 16, 2025 | 3.59 | 3.60 | 3.49 | 3.58 | 3.58 | -0.28% | 14,955 |
| Oct 15, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 2.57% | 11,141 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.47 | 3.50 | 3.50 | -1.96% | 35,884 |
| Oct 13, 2025 | 3.50 | 3.61 | 3.40 | 3.57 | 3.57 | 1.71% | 67,189 |
| Oct 10, 2025 | 3.66 | 3.66 | 3.50 | 3.51 | 3.51 | -4.88% | 90,593 |
| Oct 9, 2025 | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | -2.38% | 37,919 |
| Oct 8, 2025 | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.79% | 8,516 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -3.79% | 21,769 |
| Oct 6, 2025 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | -1.74% | 19,861 |
| Oct 3, 2025 | 3.95 | 4.03 | 3.94 | 4.03 | 4.03 | 2.28% | 8,358 |
| Oct 2, 2025 | 4.04 | 4.10 | 3.90 | 3.94 | 3.94 | -2.96% | 29,985 |
| Oct 1, 2025 | 3.96 | 4.06 | 3.92 | 4.06 | 4.06 | - | 16,441 |
| Sep 30, 2025 | 4.01 | 4.13 | 3.89 | 4.06 | 4.06 | 2.53% | 37,326 |
| Sep 29, 2025 | 3.82 | 3.99 | 3.82 | 3.96 | 3.96 | 4.76% | 34,705 |
| Sep 26, 2025 | 3.79 | 3.85 | 3.72 | 3.78 | 3.78 | -0.26% | 30,056 |
| Sep 25, 2025 | 3.83 | 3.89 | 3.78 | 3.79 | 3.79 | -0.26% | 41,187 |
| Sep 24, 2025 | 3.89 | 4.00 | 3.80 | 3.80 | 3.80 | -3.06% | 46,621 |
| Sep 23, 2025 | 4.10 | 4.10 | 3.82 | 3.92 | 3.92 | -4.39% | 40,636 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -1.20% | 6,900 |
| Sep 19, 2025 | 4.10 | 4.24 | 4.10 | 4.15 | 4.15 | 1.22% | 39,015 |
| Sep 18, 2025 | 4.07 | 4.25 | 4.02 | 4.10 | 4.10 | 0.24% | 76,623 |
| Sep 17, 2025 | 3.87 | 4.31 | 3.87 | 4.09 | 4.09 | 2.25% | 182,517 |
| Sep 16, 2025 | 3.77 | 4.11 | 3.76 | 4.00 | 4.00 | 8.99% | 320,813 |
| Sep 15, 2025 | 3.53 | 3.70 | 3.52 | 3.67 | 3.67 | 4.26% | 42,497 |
| 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 |