Atal S.A. (WSE:1AT)
Poland · Delayed Price · Currency is PLN 54.60
-0.80 (-1.44%)
Aug 1, 2025, 5:01 PM CET
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.40 | 55.60 | 54.20 | 54.60 | 54.60 | -1.44% | 7,897 |
| Jul 31, 2025 | 55.60 | 56.20 | 54.70 | 55.40 | 55.40 | 0.36% | 4,262 |
| Jul 30, 2025 | 57.00 | 58.00 | 55.00 | 55.20 | 55.20 | -3.16% | 9,195 |
| Jul 29, 2025 | 58.90 | 59.30 | 56.60 | 57.00 | 57.00 | -2.40% | 4,942 |
| Jul 28, 2025 | 58.30 | 59.60 | 58.30 | 58.40 | 58.40 | 0.17% | 13,707 |
| Jul 25, 2025 | 59.40 | 59.40 | 57.10 | 58.30 | 58.30 | -1.19% | 3,762 |
| Jul 24, 2025 | 59.50 | 59.50 | 58.30 | 59.00 | 59.00 | -0.84% | 3,659 |
| Jul 23, 2025 | 59.50 | 59.50 | 58.90 | 59.50 | 59.50 | 0.17% | 13,850 |
| Jul 22, 2025 | 58.80 | 59.40 | 58.60 | 59.40 | 59.40 | 1.02% | 4,978 |
| Jul 21, 2025 | 58.50 | 59.20 | 58.20 | 58.80 | 58.80 | 0.51% | 3,115 |
| Jul 18, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.02% | 5,583 |
| Jul 17, 2025 | 59.50 | 59.50 | 58.40 | 59.10 | 59.10 | -0.51% | 5,003 |
| Jul 16, 2025 | 57.60 | 59.80 | 57.20 | 59.40 | 59.40 | 2.77% | 8,782 |
| Jul 15, 2025 | 58.30 | 58.60 | 57.20 | 57.80 | 57.80 | -1.37% | 26,307 |
| Jul 14, 2025 | 60.00 | 60.50 | 58.30 | 58.60 | 58.60 | -9.85% | 17,528 |
| Jul 11, 2025 | 66.30 | 66.30 | 64.00 | 65.00 | 59.50 | -1.96% | 34,806 |
| Jul 10, 2025 | 67.80 | 69.40 | 64.10 | 66.30 | 60.69 | -1.92% | 34,867 |
| Jul 9, 2025 | 65.60 | 68.30 | 65.60 | 67.60 | 61.88 | 3.36% | 14,262 |
| Jul 8, 2025 | 64.90 | 65.80 | 64.80 | 65.40 | 59.87 | 0.93% | 8,453 |
| Jul 7, 2025 | 63.90 | 64.90 | 63.60 | 64.80 | 59.32 | 1.25% | 5,997 |
| Jul 4, 2025 | 64.00 | 64.00 | 63.90 | 64.00 | 58.58 | - | 5,979 |
| Jul 3, 2025 | 64.10 | 64.40 | 63.80 | 64.00 | 58.58 | -0.62% | 5,708 |
| Jul 2, 2025 | 64.20 | 64.80 | 63.90 | 64.40 | 58.95 | -0.16% | 6,035 |
| Jul 1, 2025 | 64.70 | 64.80 | 63.90 | 64.50 | 59.04 | 0.16% | 7,990 |
| Jun 30, 2025 | 64.10 | 65.60 | 64.10 | 64.40 | 58.95 | -0.77% | 8,913 |
| Jun 27, 2025 | 65.00 | 66.00 | 64.30 | 64.90 | 59.41 | 0.31% | 37,141 |
| Jun 26, 2025 | 63.00 | 64.90 | 62.80 | 64.70 | 59.23 | 2.54% | 22,712 |
| Jun 25, 2025 | 63.40 | 63.40 | 62.60 | 63.10 | 57.76 | -0.47% | 7,698 |
| Jun 24, 2025 | 63.90 | 64.80 | 62.50 | 63.40 | 58.04 | -0.94% | 3,478 |
| Jun 23, 2025 | 65.00 | 65.00 | 63.10 | 64.00 | 58.58 | -1.54% | 6,406 |
| Jun 20, 2025 | 66.00 | 66.40 | 64.50 | 65.00 | 59.50 | -1.52% | 15,185 |
| Jun 18, 2025 | 66.50 | 66.80 | 65.90 | 66.00 | 60.42 | -0.75% | 1,564 |
| Jun 17, 2025 | 65.10 | 66.60 | 64.90 | 66.50 | 60.87 | 2.31% | 4,230 |
| Jun 16, 2025 | 65.10 | 66.90 | 64.90 | 65.00 | 59.50 | -1.52% | 5,069 |
| Jun 13, 2025 | 66.50 | 66.60 | 65.00 | 66.00 | 60.42 | -0.90% | 3,879 |
| Jun 12, 2025 | 65.90 | 66.70 | 65.60 | 66.60 | 60.96 | 1.06% | 3,821 |
| Jun 11, 2025 | 66.50 | 66.70 | 65.80 | 65.90 | 60.32 | -0.75% | 1,780 |
| Jun 10, 2025 | 65.50 | 66.70 | 65.20 | 66.40 | 60.78 | 1.37% | 3,835 |
| Jun 9, 2025 | 64.80 | 65.50 | 64.40 | 65.50 | 59.96 | 0.92% | 8,664 |
| Jun 6, 2025 | 64.60 | 64.90 | 64.00 | 64.90 | 59.41 | 0.46% | 1,802 |
| Jun 5, 2025 | 63.50 | 64.60 | 63.00 | 64.60 | 59.13 | 1.10% | 2,819 |
| Jun 4, 2025 | 62.70 | 64.00 | 62.40 | 63.90 | 58.49 | 2.40% | 4,157 |
| Jun 3, 2025 | 62.00 | 62.90 | 62.00 | 62.40 | 57.12 | 0.16% | 9,057 |
| Jun 2, 2025 | 62.30 | 62.40 | 61.60 | 62.30 | 57.03 | 0.16% | 2,697 |
| May 30, 2025 | 61.50 | 62.60 | 61.50 | 62.20 | 56.94 | 1.14% | 2,417 |
| May 29, 2025 | 62.20 | 62.90 | 61.50 | 61.50 | 56.30 | -0.97% | 4,674 |
| May 28, 2025 | 62.10 | 63.00 | 62.00 | 62.10 | 56.85 | 0.16% | 2,220 |
| May 27, 2025 | 64.00 | 64.00 | 61.40 | 62.00 | 56.75 | -1.90% | 15,207 |
| May 26, 2025 | 62.90 | 65.00 | 61.60 | 63.20 | 57.85 | 0.48% | 7,595 |
| May 23, 2025 | 61.10 | 63.90 | 61.10 | 62.90 | 57.58 | 1.62% | 5,139 |