Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 3.510
-0.180 (-4.88%)
Oct 10, 2025, 5:04 PM CET
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.66 | 3.66 | 3.50 | 3.51 | 3.51 | -4.88% | 89,593 |
| 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 |
| 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 |