Atende S.A. (WSE:ATD)
Poland
· Delayed Price · Currency is PLN 2.860
+0.040 (1.42%)
At close: Dec 5, 2025
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.89 | 2.82 | 2.88 | - | 2.13% | 3,684 |
| 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 |
| Oct 17, 2025 | 3.51 | 3.67 | 3.46 | 3.56 | 3.56 | -0.56% | 34,234 |
| Oct 16, 2025 | 3.59 | 3.60 | 3.49 | 3.58 | 3.58 | -0.28% | 14,955 |
| Oct 15, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 2.57% | 11,141 |
| Oct 14, 2025 | 3.57 | 3.62 | 3.47 | 3.50 | 3.50 | -1.96% | 35,884 |
| Oct 13, 2025 | 3.50 | 3.61 | 3.40 | 3.57 | 3.57 | 1.71% | 67,189 |
| Oct 10, 2025 | 3.66 | 3.66 | 3.50 | 3.51 | 3.51 | -4.88% | 90,593 |
| 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 |