Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 2.880
+0.140 (5.11%)
Jan 7, 2026, 4:42 PM CET
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 2.72 | 2.85 | 2.63 | 2.74 | 2.74 | 4.18% | 125,391 |
| Jan 2, 2026 | 2.74 | 2.74 | 2.60 | 2.63 | 2.63 | 1.15% | 77,404 |
| Dec 30, 2025 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | -1.14% | 147,110 |
| Dec 29, 2025 | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | -1.50% | 105,200 |
| Dec 23, 2025 | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | 0.75% | 409,480 |
| Dec 22, 2025 | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -1.12% | 135,284 |
| Dec 19, 2025 | 2.67 | 2.75 | 2.66 | 2.68 | 2.68 | -1.47% | 80,912 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.67 | 2.72 | 2.72 | -0.37% | 106,346 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.73 | 2.73 | 2.73 | -1.80% | 50,961 |
| Dec 16, 2025 | 2.83 | 2.87 | 2.77 | 2.78 | 2.78 | -1.77% | 65,543 |
| Dec 15, 2025 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | 0.35% | 39,813 |
| Dec 12, 2025 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | - | 15,482 |
| Dec 11, 2025 | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 11,325 |
| Dec 10, 2025 | 2.81 | 2.86 | 2.76 | 2.86 | 2.86 | 1.78% | 24,114 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | -1.06% | 33,793 |
| Dec 8, 2025 | 2.87 | 2.89 | 2.82 | 2.84 | 2.84 | -0.70% | 13,847 |
| Dec 5, 2025 | 2.82 | 2.89 | 2.82 | 2.86 | 2.86 | 1.42% | 4,684 |
| Dec 4, 2025 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -2.08% | 20,281 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.81 | 2.88 | 2.88 | -0.69% | 21,282 |
| Dec 2, 2025 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | -1.02% | 30,609 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.81 | 2.93 | 2.93 | -2.98% | 42,865 |
| Nov 28, 2025 | 3.01 | 3.02 | 2.97 | 3.02 | 3.02 | 0.33% | 11,295 |
| Nov 27, 2025 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | 0.67% | 8,505 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 26,318 |
| Nov 25, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 34,988 |
| Nov 24, 2025 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -0.66% | 8,583 |
| Nov 21, 2025 | 3.10 | 3.12 | 2.96 | 3.04 | 3.04 | 1.00% | 65,533 |
| Nov 20, 2025 | 3.04 | 3.14 | 3.00 | 3.01 | 3.01 | 1.01% | 23,503 |
| Nov 19, 2025 | 2.96 | 3.06 | 2.85 | 2.98 | 2.98 | 4.93% | 71,608 |
| Nov 18, 2025 | 2.84 | 2.95 | 2.73 | 2.84 | 2.84 | - | 52,232 |
| Nov 17, 2025 | 3.19 | 3.27 | 2.84 | 2.84 | 2.84 | -11.25% | 469,349 |
| Nov 14, 2025 | 3.13 | 3.28 | 3.13 | 3.20 | 3.20 | 3.23% | 30,098 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 20,408 |
| Nov 12, 2025 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | 1.27% | 12,927 |
| Nov 10, 2025 | 3.08 | 3.18 | 3.06 | 3.16 | 3.16 | 3.27% | 16,979 |
| Nov 7, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -1.29% | 25,272 |
| Nov 6, 2025 | 3.13 | 3.24 | 3.07 | 3.10 | 3.10 | -0.96% | 26,015 |
| Nov 5, 2025 | 3.12 | 3.19 | 3.06 | 3.13 | 3.13 | 0.32% | 43,770 |
| 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 |