ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 15.75
0.00 (0.00%)
At close: Oct 10, 2025
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | - | 781 |
| Oct 9, 2025 | 15.50 | 15.85 | 15.50 | 15.75 | 15.75 | 1.61% | 224 |
| Oct 8, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | - | 181 |
| Oct 7, 2025 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | -1.59% | 661 |
| Oct 6, 2025 | 15.85 | 15.95 | 15.50 | 15.75 | 15.75 | 0.64% | 1,527 |
| Oct 3, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.29% | 393 |
| Oct 2, 2025 | 15.30 | 15.45 | 15.20 | 15.45 | 15.45 | 0.32% | 818 |
| Oct 1, 2025 | 15.35 | 15.40 | 15.20 | 15.40 | 15.40 | -0.65% | 2,747 |
| Sep 30, 2025 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | -0.32% | 1,557 |
| Sep 29, 2025 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | -2.51% | 946 |
| Sep 26, 2025 | 15.85 | 15.95 | 15.65 | 15.95 | 15.95 | 0.63% | 155 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.60 | 15.85 | 15.85 | 0.96% | 1,084 |
| Sep 24, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | -1.57% | 250 |
| Sep 23, 2025 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 1.92% | 494 |
| Sep 22, 2025 | 16.00 | 16.00 | 15.60 | 15.65 | 15.65 | -2.19% | 1,707 |
| Sep 19, 2025 | 15.75 | 16.00 | 15.60 | 16.00 | 16.00 | 1.59% | 1,755 |
| Sep 18, 2025 | 15.90 | 16.00 | 15.75 | 15.75 | 15.75 | -0.94% | 356 |
| Sep 17, 2025 | 15.70 | 15.95 | 15.70 | 15.90 | 15.90 | -0.31% | 333 |
| Sep 16, 2025 | 15.90 | 16.00 | 15.60 | 15.95 | 15.95 | 0.31% | 324 |
| Sep 15, 2025 | 15.70 | 15.90 | 15.50 | 15.90 | 15.90 | 0.32% | 317 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.30 | 15.85 | 15.85 | -0.94% | 5,067 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 0.31% | 426 |
| Sep 10, 2025 | 16.20 | 16.20 | 15.70 | 15.95 | 15.95 | 0.95% | 868 |
| Sep 9, 2025 | 16.05 | 16.10 | 15.80 | 15.80 | 15.80 | -1.56% | 650 |
| Sep 8, 2025 | 16.10 | 16.10 | 15.85 | 16.05 | 16.05 | 0.31% | 1,200 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 300 |
| Sep 4, 2025 | 16.10 | 16.10 | 15.85 | 16.05 | 16.05 | -0.31% | 352 |
| Sep 3, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | - | 546 |
| Sep 2, 2025 | 16.15 | 16.15 | 15.85 | 16.10 | 16.10 | 1.58% | 166 |
| Sep 1, 2025 | 15.50 | 16.25 | 15.50 | 15.85 | 15.85 | -0.94% | 866 |
| Aug 29, 2025 | 16.10 | 16.10 | 15.70 | 16.00 | 16.00 | 1.27% | 898 |
| Aug 28, 2025 | 16.15 | 16.20 | 15.80 | 15.80 | 15.80 | -2.47% | 631 |
| Aug 27, 2025 | 15.90 | 16.20 | 15.65 | 16.20 | 16.20 | - | 1,389 |
| Aug 26, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 2.21% | 6,952 |
| Aug 25, 2025 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | - | 629 |
| Aug 22, 2025 | 15.60 | 16.00 | 15.60 | 15.85 | 15.85 | 1.93% | 1,337 |
| Aug 21, 2025 | 15.80 | 15.80 | 15.45 | 15.55 | 15.55 | -1.58% | 3,270 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | -1.86% | 5,520 |
| Aug 19, 2025 | 15.65 | 16.15 | 15.55 | 16.10 | 16.10 | -0.62% | 1,905 |
| Aug 18, 2025 | 16.10 | 16.40 | 15.50 | 16.20 | 16.20 | 0.62% | 4,262 |
| Aug 14, 2025 | 16.25 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 752 |
| Aug 13, 2025 | 15.80 | 16.35 | 15.50 | 16.00 | 16.00 | 1.59% | 7,052 |
| Aug 12, 2025 | 16.20 | 16.20 | 15.55 | 15.75 | 15.75 | -3.08% | 6,566 |
| Aug 11, 2025 | 16.55 | 16.85 | 16.00 | 16.25 | 16.25 | -3.85% | 5,482 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | -0.59% | 2,395 |
| Aug 7, 2025 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | 0.29% | 8,449 |
| Aug 6, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | - | 1,563 |
| Aug 5, 2025 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | - | 680 |
| Aug 4, 2025 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -0.29% | 910 |
| Aug 1, 2025 | 17.20 | 17.30 | 16.95 | 17.00 | 17.00 | -0.87% | 2,606 |