Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 5.12
-0.08 (-1.54%)
Oct 15, 2026, 1:08 PM CET
Atende Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.12 | 5.22 | 4.91 | 5.12 | 5.12 | -1.54% | 48,410 |
| Oct 14, 2026 | 5.22 | 5.36 | 4.94 | 5.20 | 5.20 | -0.76% | 83,168 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | -2.60% | 150,271 |
| Oct 12, 2026 | 5.66 | 5.70 | 5.34 | 5.38 | 5.38 | -5.61% | 63,872 |
| Oct 9, 2026 | 5.78 | 5.78 | 5.56 | 5.70 | 5.70 | -0.70% | 31,277 |
| Oct 8, 2026 | 5.74 | 5.80 | 5.50 | 5.74 | 5.74 | - | 132,632 |
| Oct 7, 2026 | 5.58 | 5.80 | 5.58 | 5.74 | 5.74 | 2.87% | 127,085 |
| Oct 6, 2026 | 5.46 | 5.58 | 5.38 | 5.58 | 5.58 | 1.82% | 48,776 |
| Oct 5, 2026 | 5.54 | 5.62 | 5.26 | 5.48 | 5.48 | 1.48% | 66,349 |
| Oct 2, 2026 | 5.14 | 5.64 | 5.14 | 5.40 | 5.40 | 5.06% | 144,435 |
| Oct 1, 2026 | 5.22 | 5.66 | 5.02 | 5.14 | 5.14 | 2.80% | 168,454 |
| Sep 30, 2026 | 4.95 | 5.14 | 4.95 | 5.00 | 5.00 | - | 61,152 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.87 | 5.00 | 5.00 | -3.47% | 133,570 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | -3.72% | 105,223 |
| Sep 25, 2026 | 5.40 | 5.58 | 5.04 | 5.38 | 5.38 | 0.37% | 208,013 |
| Sep 24, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | 8.06% | 226,252 |
| Sep 23, 2026 | 4.80 | 4.99 | 4.64 | 4.96 | 4.96 | 8.77% | 270,180 |
| Sep 22, 2026 | 4.71 | 4.75 | 4.51 | 4.56 | 4.56 | -1.94% | 42,551 |
| Sep 21, 2026 | 4.52 | 4.74 | 4.52 | 4.65 | 4.65 | 1.31% | 96,739 |
| Sep 18, 2026 | 4.78 | 4.83 | 4.51 | 4.59 | 4.59 | -1.08% | 152,151 |
| Sep 17, 2026 | 4.14 | 4.70 | 4.14 | 4.64 | 4.64 | 9.18% | 254,791 |
| Sep 16, 2026 | 4.30 | 4.44 | 4.16 | 4.25 | 4.25 | -0.93% | 53,460 |
| Sep 15, 2026 | 4.63 | 4.88 | 4.22 | 4.29 | 4.29 | -6.13% | 132,242 |
| Sep 14, 2026 | 4.30 | 4.73 | 4.30 | 4.57 | 4.57 | 6.28% | 223,056 |
| Sep 11, 2026 | 4.14 | 4.32 | 4.14 | 4.30 | 4.30 | 3.86% | 133,893 |
| Sep 10, 2026 | 3.91 | 4.14 | 3.88 | 4.14 | 4.14 | 7.53% | 154,449 |
| Sep 9, 2026 | 3.83 | 3.85 | 3.76 | 3.85 | 3.85 | 1.58% | 32,804 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -2.82% | 78,760 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.68 | 3.90 | 3.90 | - | 25,093 |
| Sep 4, 2026 | 3.86 | 3.94 | 3.76 | 3.90 | 3.90 | 1.04% | 26,819 |
| Sep 3, 2026 | 3.90 | 4.03 | 3.79 | 3.86 | 3.86 | -1.03% | 37,628 |
| Sep 2, 2026 | 3.94 | 3.99 | 3.85 | 3.90 | 3.90 | -0.51% | 16,913 |
| Sep 1, 2026 | 3.94 | 4.05 | 3.92 | 3.92 | 3.92 | - | 16,463 |
| Aug 31, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.75% | 17,523 |
| Aug 28, 2026 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 10,529 |
| Aug 27, 2026 | 4.05 | 4.09 | 3.95 | 4.04 | 4.04 | -3.81% | 82,619 |
| Aug 26, 2026 | 4.12 | 4.22 | 4.05 | 4.20 | 4.20 | 1.94% | 17,793 |
| Aug 25, 2026 | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | -1.67% | 17,641 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | -0.24% | 9,466 |
| Aug 21, 2026 | 4.24 | 4.24 | 4.08 | 4.20 | 4.20 | -0.94% | 8,081 |
| Aug 20, 2026 | 4.20 | 4.29 | 4.12 | 4.24 | 4.24 | 0.95% | 5,179 |
| Aug 19, 2026 | 4.29 | 4.29 | 4.14 | 4.20 | 4.20 | -1.18% | 21,908 |
| Aug 18, 2026 | 4.29 | 4.36 | 4.17 | 4.25 | 4.25 | 1.19% | 44,499 |
| Aug 17, 2026 | 4.05 | 4.40 | 4.03 | 4.20 | 4.20 | 3.19% | 149,078 |
| Aug 14, 2026 | 4.00 | 4.09 | 3.97 | 4.07 | 4.07 | - | 51,522 |
| Aug 13, 2026 | 4.01 | 4.10 | 3.90 | 4.07 | 4.07 | 2.78% | 50,098 |
| Aug 12, 2026 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 8,904 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -2.50% | 36,307 |
| Aug 10, 2026 | 3.86 | 4.04 | 3.86 | 4.00 | 4.00 | 3.63% | 46,253 |
| Aug 7, 2026 | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -1.53% | 26,539 |