Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 4.070
0.00 (0.00%)
Aug 14, 2026, 4:25 PM CET
Atende Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 8,860 |
| Aug 5, 2026 | 4.03 | 4.05 | 3.92 | 3.96 | 3.96 | - | 27,569 |
| Aug 4, 2026 | 3.96 | 4.05 | 3.82 | 3.96 | 3.96 | - | 34,550 |
| Aug 3, 2026 | 3.95 | 3.99 | 3.87 | 3.96 | 3.96 | 0.51% | 14,373 |
| Jul 31, 2026 | 3.74 | 3.97 | 3.74 | 3.94 | 3.94 | 5.63% | 24,355 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.80% | 4,092 |
| Jul 29, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.76 | 0.27% | 7,723 |
| Jul 28, 2026 | 3.76 | 3.78 | 3.56 | 3.75 | 3.75 | -1.32% | 19,349 |
| Jul 27, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.30% | 9,875 |
| Jul 24, 2026 | 3.73 | 3.88 | 3.73 | 3.85 | 3.85 | 3.22% | 13,537 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.65 | 3.73 | 3.73 | -3.37% | 23,223 |
| Jul 22, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | - | 8,502 |
| Jul 21, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.26% | 9,719 |
| Jul 20, 2026 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 0.52% | 4,639 |
| Jul 17, 2026 | 3.93 | 3.94 | 3.70 | 3.83 | 3.83 | -2.54% | 27,660 |
| Jul 16, 2026 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -0.25% | 10,067 |
| Jul 15, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 26,008 |
| Jul 14, 2026 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | -0.50% | 10,510 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.92 | 4.00 | 4.00 | -1.96% | 20,669 |
| Jul 10, 2026 | 4.01 | 4.10 | 3.90 | 4.08 | 4.08 | 1.75% | 44,287 |
| Jul 9, 2026 | 3.97 | 4.02 | 3.90 | 4.01 | 4.01 | 2.82% | 23,761 |
| Jul 8, 2026 | 3.91 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 54,489 |
| Jul 7, 2026 | 4.10 | 4.18 | 4.05 | 4.18 | 3.93 | 1.95% | 66,545 |
| Jul 6, 2026 | 4.05 | 4.10 | 4.00 | 4.10 | 3.85 | 1.74% | 97,363 |
| Jul 3, 2026 | 4.04 | 4.05 | 3.99 | 4.03 | 3.79 | - | 31,032 |
| Jul 2, 2026 | 3.99 | 4.05 | 3.95 | 4.03 | 3.79 | 1.00% | 13,980 |
| Jul 1, 2026 | 3.99 | 4.05 | 3.91 | 3.99 | 3.75 | - | 157,123 |
| Jun 30, 2026 | 3.98 | 3.99 | 3.93 | 3.99 | 3.75 | 0.25% | 14,397 |
| Jun 29, 2026 | 3.98 | 4.00 | 3.93 | 3.98 | 3.74 | - | 33,829 |
| Jun 26, 2026 | 3.89 | 3.99 | 3.84 | 3.98 | 3.74 | 2.05% | 57,865 |
| Jun 25, 2026 | 3.80 | 3.90 | 3.76 | 3.90 | 3.67 | 3.45% | 17,228 |
| Jun 24, 2026 | 3.85 | 3.90 | 3.73 | 3.77 | 3.54 | -1.57% | 20,457 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.71 | 3.83 | 3.60 | 4.08% | 75,050 |
| Jun 22, 2026 | 3.69 | 3.75 | 3.62 | 3.68 | 3.46 | -0.54% | 16,725 |
| Jun 19, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.48 | -0.80% | 13,358 |
| Jun 18, 2026 | 3.68 | 3.75 | 3.65 | 3.73 | 3.51 | -0.27% | 15,346 |
| Jun 17, 2026 | 3.71 | 3.74 | 3.60 | 3.74 | 3.52 | 0.54% | 39,010 |
| Jun 16, 2026 | 3.72 | 3.72 | 3.67 | 3.72 | 3.50 | - | 14,003 |
| Jun 15, 2026 | 3.70 | 3.88 | 3.66 | 3.72 | 3.50 | 1.36% | 33,013 |
| Jun 12, 2026 | 3.88 | 3.88 | 3.67 | 3.67 | 3.45 | -2.39% | 28,419 |
| Jun 11, 2026 | 3.75 | 3.81 | 3.70 | 3.76 | 3.54 | -0.79% | 26,721 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.60 | 3.79 | 3.56 | -4.53% | 116,815 |
| Jun 9, 2026 | 3.90 | 4.06 | 3.64 | 3.97 | 3.73 | 8.47% | 108,413 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.66 | 3.66 | 3.44 | -5.67% | 104,767 |