Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 4.610
+0.210 (4.77%)
Nov 4, 2026, 2:56 PM CET
Atende Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.45 | 4.80 | 4.35 | 4.61 | 4.61 | 4.77% | 38,937 |
| Nov 3, 2026 | 4.55 | 4.59 | 4.37 | 4.40 | 4.40 | -5.38% | 126,623 |
| Nov 2, 2026 | 4.56 | 4.70 | 4.50 | 4.65 | 4.65 | -2.72% | 71,100 |
| Oct 30, 2026 | 4.75 | 4.78 | 4.62 | 4.78 | 4.78 | 0.63% | 30,067 |
| Oct 29, 2026 | 4.78 | 4.82 | 4.69 | 4.75 | 4.75 | -0.63% | 19,563 |
| Oct 28, 2026 | 4.79 | 4.86 | 4.59 | 4.78 | 4.78 | - | 41,607 |
| Oct 27, 2026 | 4.97 | 4.97 | 4.78 | 4.78 | 4.78 | -2.85% | 29,295 |
| Oct 26, 2026 | 4.81 | 5.02 | 4.81 | 4.92 | 4.92 | 2.29% | 35,293 |
| Oct 23, 2026 | 4.74 | 4.94 | 4.70 | 4.81 | 4.81 | 1.26% | 28,930 |
| Oct 22, 2026 | 5.00 | 5.20 | 4.72 | 4.75 | 4.75 | -6.86% | 122,367 |
| Oct 21, 2026 | 5.24 | 5.24 | 5.00 | 5.10 | 5.10 | -1.92% | 21,973 |
| Oct 20, 2026 | 5.16 | 5.24 | 5.00 | 5.20 | 5.20 | -0.38% | 119,712 |
| Oct 19, 2026 | 5.20 | 5.38 | 5.12 | 5.22 | 5.22 | -0.76% | 20,737 |
| Oct 16, 2026 | 5.20 | 5.36 | 5.00 | 5.26 | 5.26 | 4.37% | 25,627 |
| Oct 15, 2026 | 5.12 | 5.22 | 4.91 | 5.04 | 5.04 | -3.08% | 56,667 |
| 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 |