Atal S.A. (WSE:1AT)
Poland · Delayed Price · Currency is PLN 64.10
-0.80 (-1.23%)
Jun 5, 2026, 5:00 PM CET
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 65.00 | 65.00 | 63.00 | 64.10 | 64.10 | -1.23% | 3,120 |
| Jun 3, 2026 | 65.00 | 65.00 | 64.10 | 64.90 | 64.90 | -0.15% | 1,173 |
| Jun 2, 2026 | 64.90 | 65.10 | 64.00 | 65.00 | 65.00 | 0.15% | 3,664 |
| Jun 1, 2026 | 64.80 | 65.30 | 63.60 | 64.90 | 64.90 | 0.15% | 3,977 |
| May 29, 2026 | 64.00 | 64.80 | 63.70 | 64.80 | 64.80 | 1.25% | 2,249 |
| May 28, 2026 | 64.40 | 64.70 | 64.00 | 64.00 | 64.00 | -0.93% | 2,685 |
| May 27, 2026 | 64.10 | 65.00 | 64.00 | 64.60 | 64.60 | 0.78% | 5,706 |
| May 26, 2026 | 64.00 | 64.90 | 64.00 | 64.10 | 64.10 | -0.93% | 3,538 |
| May 25, 2026 | 64.30 | 64.80 | 64.00 | 64.70 | 64.70 | 1.09% | 5,244 |
| May 22, 2026 | 64.50 | 64.50 | 63.40 | 64.00 | 64.00 | -0.62% | 3,400 |
| May 21, 2026 | 64.20 | 64.40 | 63.50 | 64.40 | 64.40 | 0.16% | 19,728 |
| May 20, 2026 | 63.30 | 64.30 | 63.30 | 64.30 | 64.30 | 0.94% | 196,076 |
| May 19, 2026 | 64.50 | 64.50 | 63.00 | 63.70 | 63.70 | -0.47% | 3,861 |
| May 18, 2026 | 63.70 | 64.40 | 61.90 | 64.00 | 64.00 | - | 114,019 |
| May 15, 2026 | 64.10 | 64.50 | 62.40 | 64.00 | 64.00 | -0.31% | 9,173 |
| May 14, 2026 | 64.00 | 64.40 | 62.50 | 64.20 | 64.20 | 0.78% | 5,295 |
| May 13, 2026 | 63.00 | 63.70 | 62.00 | 63.70 | 63.70 | 1.11% | 2,020 |
| May 12, 2026 | 62.50 | 63.00 | 61.50 | 63.00 | 63.00 | 0.96% | 6,551 |
| May 11, 2026 | 61.60 | 62.40 | 61.20 | 62.40 | 62.40 | 2.30% | 6,279 |
| May 8, 2026 | 61.40 | 61.80 | 61.00 | 61.00 | 61.00 | -0.97% | 3,735 |
| May 7, 2026 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | -0.65% | 2,160 |
| May 6, 2026 | 61.40 | 62.30 | 61.30 | 62.00 | 62.00 | 1.64% | 9,215 |
| May 5, 2026 | 61.30 | 61.40 | 60.80 | 61.00 | 61.00 | 0.66% | 2,551 |
| May 4, 2026 | 60.10 | 61.20 | 59.70 | 60.60 | 60.60 | 1.00% | 7,073 |
| Apr 30, 2026 | 59.60 | 60.00 | 59.10 | 60.00 | 60.00 | 0.33% | 5,279 |
| Apr 29, 2026 | 59.20 | 59.90 | 59.10 | 59.80 | 59.80 | 0.50% | 1,823 |
| Apr 28, 2026 | 59.90 | 59.90 | 58.90 | 59.50 | 59.50 | -0.83% | 1,671 |
| Apr 27, 2026 | 59.90 | 60.00 | 58.80 | 60.00 | 60.00 | 0.84% | 3,181 |
| Apr 24, 2026 | 60.10 | 60.20 | 58.20 | 59.50 | 59.50 | -1.33% | 4,100 |
| Apr 23, 2026 | 59.30 | 60.50 | 59.10 | 60.30 | 60.30 | -0.17% | 1,552 |
| Apr 22, 2026 | 60.00 | 60.40 | 58.90 | 60.40 | 60.40 | 0.67% | 4,192 |
| Apr 21, 2026 | 59.50 | 60.50 | 59.20 | 60.00 | 60.00 | 1.01% | 3,792 |
| Apr 20, 2026 | 59.70 | 60.60 | 59.40 | 59.40 | 59.40 | 0.34% | 5,848 |
| Apr 17, 2026 | 58.90 | 59.60 | 58.10 | 59.20 | 59.20 | 0.34% | 3,438 |
| Apr 16, 2026 | 58.20 | 59.80 | 57.50 | 59.00 | 59.00 | 1.72% | 6,319 |
| Apr 15, 2026 | 57.70 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 3,265 |
| Apr 14, 2026 | 57.70 | 57.80 | 57.00 | 57.20 | 57.20 | -0.17% | 4,296 |
| Apr 13, 2026 | 57.20 | 58.50 | 57.20 | 57.30 | 57.30 | -0.35% | 4,357 |
| Apr 10, 2026 | 57.90 | 58.00 | 56.60 | 57.50 | 57.50 | 1.59% | 6,158 |
| Apr 9, 2026 | 58.50 | 58.50 | 56.50 | 56.60 | 56.60 | -3.25% | 3,874 |
| Apr 8, 2026 | 58.40 | 58.60 | 57.40 | 58.50 | 58.50 | 2.27% | 10,411 |
| Apr 7, 2026 | 57.00 | 57.60 | 56.50 | 57.20 | 57.20 | 0.35% | 3,347 |
| Apr 2, 2026 | 57.20 | 57.50 | 56.60 | 57.00 | 57.00 | -0.35% | 2,785 |
| Apr 1, 2026 | 57.10 | 57.60 | 56.30 | 57.20 | 57.20 | 1.78% | 3,222 |
| Mar 31, 2026 | 55.00 | 56.40 | 55.00 | 56.20 | 56.20 | 0.90% | 2,547 |
| Mar 30, 2026 | 55.20 | 55.70 | 54.10 | 55.70 | 55.70 | 3.15% | 4,390 |
| Mar 27, 2026 | 54.20 | 55.00 | 53.40 | 54.00 | 54.00 | 0.93% | 3,774 |
| Mar 26, 2026 | 52.90 | 54.90 | 52.30 | 53.50 | 53.50 | 2.29% | 7,736 |
| Mar 25, 2026 | 52.20 | 52.70 | 51.70 | 52.30 | 52.30 | 0.97% | 5,024 |
| Mar 24, 2026 | 52.20 | 52.30 | 51.70 | 51.80 | 51.80 | -0.77% | 3,518 |