Attendo AB (publ) (FRA:7AT)
Germany
· Delayed Price · Currency is EUR 7.36
-0.07 (-0.94%)
At close: Dec 5, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.94% | - |
| Dec 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% | - |
| Dec 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.45% | - |
| Dec 2, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% | - |
| Nov 27, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.06% | - |
| Nov 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.86% | - |
| Nov 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Nov 24, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.51% | - |
| Nov 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.91% | - |
| Nov 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Nov 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.40% | - |
| Nov 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.93% | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Nov 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.05% | - |
| Nov 11, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.54% | - |
| Nov 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.50% | - |
| Nov 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | - |
| Nov 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% | - |
| Nov 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.56% | - |
| Nov 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.51% | - |
| Nov 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Oct 31, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.96% | - |
| Oct 30, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Oct 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% | - |
| Oct 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | - |
| Oct 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9.83% | - |
| Oct 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.33% | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | - |
| Oct 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% | - |
| Oct 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% | - |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.61% | - |
| Oct 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.82% | - |
| Oct 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.13% | - |
| Oct 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | - |
| Oct 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.11% | - |
| Oct 13, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | - |
| Oct 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.06% | - |
| Oct 8, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% | - |
| Oct 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% | - |
| Oct 6, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% | - |
| Oct 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.83% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% | - |
| Oct 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.60% | - |
| Sep 30, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.48% | - |
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% | - |
| Sep 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% | - |
| Sep 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | - |
| Sep 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Sep 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.96% | - |
| Sep 19, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% | - |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Sep 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | - |
| Sep 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.89% | - |
| Sep 15, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.12% | - |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | - |
| Sep 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.80% | - |
| Sep 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | - |
| Sep 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | - |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 7.29% | - |
| Sep 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Sep 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.71% | - |
| Sep 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | - |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | - |
| Aug 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.95% | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% | - |
| Aug 27, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.46% | - |
| Aug 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.12% | - |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | - |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | - |
| Aug 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.21% | - |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | - |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.01% | - |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.81% | - |
| Aug 14, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.50% | - |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | - |
| Aug 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Aug 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Aug 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Aug 6, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.82% | - |
| Aug 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% | - |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | - |
| Aug 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.66% | - |
| Jul 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | - |
| Jul 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | - |
| Jul 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.55% | - |
| Jul 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| Jul 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | - |
| Jul 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Jul 22, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 4.80% | 576 |
| Jul 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -9.06% | - |