Atal S.A. (WSE:1AT)
Poland · Delayed Price · Currency is PLN 54.50
-1.90 (-3.37%)
Nov 21, 2025, 5:03 PM CET
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 56.60 | 56.60 | 52.20 | 54.50 | 54.50 | -3.37% | 13,463 |
| Nov 20, 2025 | 56.60 | 57.50 | 54.80 | 56.40 | 56.40 | -0.18% | 6,776 |
| Nov 19, 2025 | 57.20 | 57.50 | 56.50 | 56.50 | 56.50 | -1.22% | 2,251 |
| Nov 18, 2025 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -0.87% | 1,032 |
| Nov 17, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 57.70 | -0.52% | 1,060 |
| Nov 14, 2025 | 59.00 | 59.00 | 57.30 | 58.00 | 58.00 | -1.19% | 2,848 |
| Nov 13, 2025 | 59.00 | 59.00 | 58.30 | 58.70 | 58.70 | 0.17% | 1,856 |
| Nov 12, 2025 | 58.80 | 58.90 | 58.20 | 58.60 | 58.60 | 0.69% | 3,217 |
| Nov 10, 2025 | 58.80 | 59.00 | 57.30 | 58.20 | 58.20 | -1.02% | 2,876 |
| Nov 7, 2025 | 58.90 | 58.90 | 58.20 | 58.80 | 58.80 | -0.34% | 1,364 |
| Nov 6, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.34% | 1,032 |
| Nov 5, 2025 | 57.50 | 58.90 | 57.50 | 58.80 | 58.80 | 2.26% | 2,207 |
| Nov 4, 2025 | 58.00 | 58.40 | 57.40 | 57.50 | 57.50 | 0.17% | 1,000 |
| Nov 3, 2025 | 58.00 | 58.10 | 57.00 | 57.40 | 57.40 | -0.86% | 2,544 |
| Oct 31, 2025 | 58.00 | 58.10 | 57.30 | 57.90 | 57.90 | -0.17% | 1,155 |
| Oct 30, 2025 | 58.20 | 58.20 | 57.30 | 58.00 | 58.00 | - | 3,213 |
| Oct 29, 2025 | 58.00 | 58.30 | 57.30 | 58.00 | 58.00 | 0.17% | 1,881 |
| Oct 28, 2025 | 58.80 | 58.80 | 57.50 | 57.90 | 57.90 | -0.17% | 6,420 |
| Oct 27, 2025 | 58.70 | 58.80 | 57.20 | 58.00 | 58.00 | - | 8,372 |
| Oct 24, 2025 | 58.00 | 58.20 | 57.20 | 58.00 | 58.00 | 1.22% | 30,896 |
| Oct 23, 2025 | 57.30 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 1,736 |
| Oct 22, 2025 | 58.20 | 58.20 | 57.40 | 58.00 | 58.00 | 0.35% | 1,181 |
| Oct 21, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | - | 2,197 |
| Oct 20, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | -0.69% | 713 |
| Oct 17, 2025 | 57.30 | 58.20 | 56.90 | 58.20 | 58.20 | 1.93% | 6,128 |
| Oct 16, 2025 | 57.40 | 58.10 | 57.10 | 57.10 | 57.10 | -0.52% | 1,115 |
| Oct 15, 2025 | 58.20 | 58.20 | 57.40 | 57.40 | 57.40 | -0.17% | 1,593 |
| Oct 14, 2025 | 57.20 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 1,026 |
| Oct 13, 2025 | 57.80 | 57.90 | 57.00 | 57.20 | 57.20 | -1.21% | 1,037 |
| Oct 10, 2025 | 58.00 | 58.20 | 57.50 | 57.90 | 57.90 | -0.52% | 1,879 |
| Oct 9, 2025 | 57.80 | 58.20 | 56.70 | 58.20 | 58.20 | 1.22% | 3,181 |
| Oct 8, 2025 | 57.90 | 58.00 | 56.60 | 57.50 | 57.50 | -0.86% | 3,255 |
| Oct 7, 2025 | 57.00 | 58.20 | 56.10 | 58.00 | 58.00 | 1.75% | 2,105 |
| Oct 6, 2025 | 57.00 | 57.60 | 57.00 | 57.00 | 57.00 | - | 732 |
| Oct 3, 2025 | 56.20 | 57.20 | 56.20 | 57.00 | 57.00 | 1.42% | 1,649 |
| Oct 2, 2025 | 57.30 | 57.90 | 56.20 | 56.20 | 56.20 | -2.09% | 2,212 |
| Oct 1, 2025 | 58.30 | 58.30 | 55.00 | 57.40 | 57.40 | 0.53% | 2,462 |
| Sep 30, 2025 | 57.20 | 58.30 | 56.60 | 57.10 | 57.10 | -0.17% | 2,504 |
| Sep 29, 2025 | 58.00 | 58.50 | 57.20 | 57.20 | 57.20 | -1.38% | 1,946 |
| Sep 26, 2025 | 57.10 | 58.00 | 57.00 | 58.00 | 58.00 | 1.58% | 1,735 |
| Sep 25, 2025 | 57.00 | 57.40 | 56.50 | 57.10 | 57.10 | 0.18% | 1,675 |
| Sep 24, 2025 | 57.70 | 58.40 | 57.00 | 57.00 | 57.00 | -1.21% | 1,661 |
| Sep 23, 2025 | 57.70 | 58.40 | 57.20 | 57.70 | 57.70 | 0.87% | 1,263 |
| Sep 22, 2025 | 58.90 | 58.90 | 57.20 | 57.20 | 57.20 | -2.22% | 3,442 |
| Sep 19, 2025 | 58.60 | 58.60 | 57.20 | 58.50 | 58.50 | 0.52% | 13,935 |
| Sep 18, 2025 | 58.20 | 59.00 | 57.90 | 58.20 | 58.20 | - | 1,652 |
| Sep 17, 2025 | 58.20 | 58.80 | 57.90 | 58.20 | 58.20 | - | 1,904 |
| Sep 16, 2025 | 58.20 | 58.70 | 58.20 | 58.20 | 58.20 | 0.17% | 661 |
| Sep 15, 2025 | 58.10 | 59.00 | 57.90 | 58.10 | 58.10 | -0.51% | 1,231 |
| Sep 12, 2025 | 58.80 | 58.90 | 57.90 | 58.40 | 58.40 | -0.68% | 1,813 |