Atende S.A. (WSE:ATD)
Poland
· Delayed Price · Currency is PLN 3.220
+0.040 (1.26%)
At close: Mar 6, 2026
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.18 | 3.40 | 3.15 | 3.22 | 3.22 | 1.26% | 58,381 |
| Mar 5, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 0.95% | 11,627 |
| Mar 4, 2026 | 3.08 | 3.17 | 3.00 | 3.15 | 3.15 | -0.63% | 42,474 |
| Mar 3, 2026 | 3.23 | 3.23 | 3.08 | 3.17 | 3.17 | -1.86% | 34,978 |
| Mar 2, 2026 | 3.32 | 3.34 | 3.22 | 3.23 | 3.23 | -2.12% | 17,579 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -2.94% | 2,328 |
| Feb 26, 2026 | 3.40 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 26,053 |
| Feb 25, 2026 | 3.31 | 3.38 | 3.26 | 3.30 | 3.30 | -1.49% | 7,288 |
| Feb 24, 2026 | 3.33 | 3.42 | 3.33 | 3.35 | 3.35 | - | 26,588 |
| Feb 23, 2026 | 3.42 | 3.44 | 3.29 | 3.35 | 3.35 | -2.05% | 22,061 |
| Feb 20, 2026 | 3.32 | 3.42 | 3.24 | 3.42 | 3.42 | 2.09% | 31,192 |
| Feb 19, 2026 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | 0.30% | 9,081 |
| Feb 18, 2026 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | 1.21% | 8,968 |
| Feb 17, 2026 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | -1.49% | 5,823 |
| Feb 16, 2026 | 3.34 | 3.36 | 3.24 | 3.35 | 3.35 | 0.30% | 11,351 |
| Feb 13, 2026 | 3.30 | 3.40 | 3.22 | 3.34 | 3.34 | 3.73% | 28,439 |
| Feb 12, 2026 | 3.28 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | 4,622 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.20 | 3.29 | 3.29 | -0.30% | 13,451 |
| Feb 10, 2026 | 3.33 | 3.35 | 3.23 | 3.30 | 3.30 | -0.90% | 10,427 |
| Feb 9, 2026 | 3.30 | 3.36 | 3.23 | 3.33 | 3.33 | 2.78% | 10,759 |
| Feb 6, 2026 | 3.39 | 3.39 | 3.13 | 3.24 | 3.24 | -1.52% | 21,227 |
| Feb 5, 2026 | 3.39 | 3.39 | 3.21 | 3.29 | 3.29 | -2.66% | 12,811 |
| Feb 4, 2026 | 3.28 | 3.42 | 3.27 | 3.38 | 3.38 | -0.88% | 6,190 |
| Feb 3, 2026 | 3.10 | 3.41 | 3.09 | 3.41 | 3.41 | 6.90% | 44,652 |
| Feb 2, 2026 | 3.15 | 3.23 | 3.10 | 3.19 | 3.19 | -1.85% | 25,138 |
| Jan 30, 2026 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -2.99% | 8,005 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.14 | 3.35 | 3.35 | - | 14,286 |
| Jan 28, 2026 | 3.32 | 3.35 | 3.25 | 3.35 | 3.35 | 0.30% | 8,188 |
| Jan 27, 2026 | 3.29 | 3.34 | 3.08 | 3.34 | 3.34 | 3.41% | 39,834 |
| Jan 26, 2026 | 3.24 | 3.37 | 3.10 | 3.23 | 3.23 | -0.31% | 38,039 |
| Jan 23, 2026 | 3.37 | 3.37 | 3.16 | 3.24 | 3.24 | -3.86% | 35,135 |
| Jan 22, 2026 | 3.38 | 3.57 | 3.35 | 3.37 | 3.37 | -0.30% | 48,971 |
| Jan 21, 2026 | 3.22 | 3.52 | 3.18 | 3.38 | 3.38 | 6.62% | 258,476 |
| Jan 20, 2026 | 2.96 | 3.25 | 2.96 | 3.17 | 3.17 | 7.09% | 85,980 |
| Jan 19, 2026 | 2.95 | 3.04 | 2.95 | 2.96 | 2.96 | 2.07% | 18,095 |
| Jan 16, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | - | 3,016 |
| Jan 15, 2026 | 2.99 | 2.99 | 2.86 | 2.90 | 2.90 | -0.68% | 5,532 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.85 | 2.92 | 2.92 | -1.68% | 15,885 |
| Jan 13, 2026 | 2.96 | 2.97 | 2.88 | 2.97 | 2.97 | -0.67% | 16,932 |
| Jan 12, 2026 | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -1.32% | 7,215 |
| Jan 9, 2026 | 2.94 | 3.03 | 2.93 | 3.03 | 3.03 | - | 9,709 |
| Jan 8, 2026 | 2.89 | 3.09 | 2.88 | 3.03 | 3.03 | 5.21% | 60,957 |
| Jan 7, 2026 | 2.85 | 2.90 | 2.75 | 2.88 | 2.88 | 5.11% | 31,765 |
| Jan 5, 2026 | 2.72 | 2.85 | 2.63 | 2.74 | 2.74 | 4.18% | 125,391 |
| Jan 2, 2026 | 2.74 | 2.74 | 2.60 | 2.63 | 2.63 | 1.15% | 77,404 |
| Dec 30, 2025 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | -1.14% | 147,110 |
| Dec 29, 2025 | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | -1.50% | 105,200 |
| Dec 23, 2025 | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | 0.75% | 409,480 |
| Dec 22, 2025 | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -1.12% | 135,284 |
| Dec 19, 2025 | 2.67 | 2.75 | 2.66 | 2.68 | 2.68 | -1.47% | 80,912 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.67 | 2.72 | 2.72 | -0.37% | 106,346 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.73 | 2.73 | 2.73 | -1.80% | 50,961 |
| Dec 16, 2025 | 2.83 | 2.87 | 2.77 | 2.78 | 2.78 | -1.77% | 65,543 |
| Dec 15, 2025 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | 0.35% | 39,813 |
| Dec 12, 2025 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | - | 15,482 |
| Dec 11, 2025 | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 11,325 |
| Dec 10, 2025 | 2.81 | 2.86 | 2.76 | 2.86 | 2.86 | 1.78% | 24,114 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | -1.06% | 33,793 |
| Dec 8, 2025 | 2.87 | 2.89 | 2.82 | 2.84 | 2.84 | -0.70% | 13,847 |
| Dec 5, 2025 | 2.82 | 2.89 | 2.82 | 2.86 | 2.86 | 1.42% | 4,684 |
| 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 |