Atal S.A. (WSE:1AT)
Poland · Delayed Price · Currency is PLN 55.10
-0.20 (-0.36%)
Sep 4, 2026, 5:00 PM CET
Atal S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.30 | 55.80 | 54.00 | 55.10 | 55.10 | -0.36% | 12,893 |
| Sep 3, 2026 | 54.10 | 55.50 | 54.00 | 55.30 | 55.30 | 0.18% | 8,664 |
| Sep 2, 2026 | 55.80 | 56.00 | 54.90 | 55.20 | 55.20 | -0.54% | 6,681 |
| Sep 1, 2026 | 56.80 | 56.90 | 55.50 | 55.50 | 55.50 | -1.77% | 10,448 |
| Aug 31, 2026 | 56.40 | 56.80 | 56.20 | 56.50 | 56.50 | - | 3,923 |
| Aug 28, 2026 | 56.00 | 56.50 | 55.90 | 56.50 | 56.50 | 0.36% | 8,460 |
| Aug 27, 2026 | 56.40 | 56.40 | 55.80 | 56.30 | 56.30 | 0.54% | 9,682 |
| Aug 26, 2026 | 56.10 | 56.80 | 55.90 | 56.00 | 56.00 | -0.18% | 9,573 |
| Aug 25, 2026 | 56.40 | 56.80 | 56.10 | 56.10 | 56.10 | -0.53% | 2,894 |
| Aug 24, 2026 | 56.20 | 56.80 | 56.10 | 56.40 | 56.40 | 0.53% | 3,068 |
| Aug 21, 2026 | 56.90 | 56.90 | 55.90 | 56.10 | 56.10 | 0.18% | 6,577 |
| Aug 20, 2026 | 56.50 | 57.00 | 55.90 | 56.00 | 56.00 | - | 38,596 |
| Aug 19, 2026 | 56.00 | 56.70 | 55.90 | 56.00 | 56.00 | -0.18% | 15,141 |
| Aug 18, 2026 | 56.40 | 56.70 | 55.90 | 56.10 | 56.10 | -0.53% | 5,310 |
| Aug 17, 2026 | 56.80 | 57.00 | 56.30 | 56.40 | 56.40 | -1.05% | 10,092 |
| Aug 14, 2026 | 57.10 | 57.40 | 56.80 | 57.00 | 57.00 | - | 6,175 |
| Aug 13, 2026 | 57.30 | 57.40 | 56.90 | 57.00 | 57.00 | - | 8,255 |
| Aug 12, 2026 | 57.30 | 57.40 | 56.90 | 57.00 | 57.00 | - | 18,165 |
| Aug 11, 2026 | 56.80 | 57.70 | 56.80 | 57.00 | 57.00 | 0.35% | 36,598 |
| Aug 10, 2026 | 57.30 | 57.40 | 56.70 | 56.80 | 56.80 | -0.35% | 8,457 |
| Aug 7, 2026 | 57.40 | 57.40 | 56.80 | 57.00 | 57.00 | - | 6,963 |
| Aug 6, 2026 | 57.40 | 57.50 | 56.80 | 57.00 | 57.00 | - | 3,299 |
| Aug 5, 2026 | 57.60 | 57.90 | 56.20 | 57.00 | 57.00 | 0.35% | 106,910 |
| Aug 4, 2026 | 56.90 | 57.50 | 56.80 | 56.80 | 56.80 | - | 39,670 |
| Aug 3, 2026 | 56.30 | 57.50 | 56.20 | 56.80 | 56.80 | 1.43% | 96,909 |
| Jul 31, 2026 | 55.80 | 56.60 | 55.70 | 56.00 | 56.00 | - | 66,222 |
| Jul 30, 2026 | 56.40 | 56.40 | 55.70 | 56.00 | 56.00 | 0.18% | 9,684 |
| Jul 29, 2026 | 57.00 | 57.00 | 55.90 | 55.90 | 55.90 | -1.06% | 10,104 |
| Jul 28, 2026 | 56.50 | 56.90 | 56.20 | 56.50 | 56.50 | -0.53% | 6,459 |
| Jul 27, 2026 | 56.60 | 57.60 | 56.50 | 56.80 | 56.80 | 0.35% | 21,268 |
| Jul 24, 2026 | 56.80 | 57.00 | 56.40 | 56.60 | 56.60 | 0.18% | 11,697 |
| Jul 23, 2026 | 57.60 | 57.60 | 56.50 | 56.50 | 56.50 | -0.70% | 7,792 |
| Jul 22, 2026 | 57.80 | 58.00 | 55.60 | 56.90 | 56.90 | -0.52% | 112,811 |
| Jul 21, 2026 | 56.90 | 58.60 | 56.90 | 57.20 | 57.20 | 0.70% | 23,150 |
| Jul 20, 2026 | 57.50 | 57.70 | 56.70 | 56.80 | 56.80 | -0.87% | 7,003 |
| Jul 17, 2026 | 57.80 | 58.00 | 57.10 | 57.30 | 57.30 | -1.88% | 30,837 |
| Jul 16, 2026 | 58.90 | 59.00 | 58.00 | 58.40 | 58.40 | -0.51% | 10,374 |
| Jul 15, 2026 | 60.00 | 60.00 | 58.60 | 58.70 | 58.70 | -2.17% | 27,491 |
| Jul 14, 2026 | 58.20 | 60.90 | 58.00 | 60.00 | 60.00 | 1.87% | 24,100 |
| Jul 13, 2026 | 63.80 | 64.00 | 63.20 | 63.40 | 58.90 | -0.16% | 57,054 |
| Jul 10, 2026 | 63.50 | 64.00 | 62.70 | 63.50 | 58.99 | 0.95% | 38,296 |
| Jul 9, 2026 | 63.10 | 64.00 | 62.10 | 62.90 | 58.44 | 1.62% | 33,323 |
| Jul 8, 2026 | 62.50 | 62.50 | 61.70 | 61.90 | 57.51 | -0.64% | 16,928 |
| Jul 7, 2026 | 62.50 | 62.50 | 61.80 | 62.30 | 57.88 | 0.48% | 18,789 |
| Jul 6, 2026 | 62.30 | 63.00 | 61.90 | 62.00 | 57.60 | - | 44,781 |
| Jul 3, 2026 | 63.00 | 63.00 | 61.80 | 62.00 | 57.60 | -1.59% | 16,312 |
| Jul 2, 2026 | 62.50 | 64.40 | 62.20 | 63.00 | 58.53 | 3.28% | 136,312 |
| Jul 1, 2026 | 61.90 | 61.90 | 60.40 | 61.00 | 56.67 | 0.33% | 5,039 |
| Jun 30, 2026 | 62.80 | 62.90 | 60.50 | 60.80 | 56.48 | -1.62% | 10,028 |
| Jun 29, 2026 | 62.60 | 63.00 | 61.70 | 61.80 | 57.41 | -1.28% | 10,229 |