ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 11.10
-0.30 (-2.63%)
At close: Mar 26, 2026
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.50 | 11.50 | 10.55 | 11.10 | 11.10 | -2.63% | 3,886 |
| Mar 25, 2026 | 11.70 | 12.00 | 11.20 | 11.40 | 11.40 | -6.17% | 6,404 |
| Mar 24, 2026 | 11.80 | 12.15 | 11.65 | 12.15 | 12.15 | 3.85% | 62 |
| Mar 23, 2026 | 12.15 | 12.40 | 11.50 | 11.70 | 11.70 | -3.70% | 6,140 |
| Mar 20, 2026 | 12.65 | 12.70 | 12.00 | 12.15 | 12.15 | -0.41% | 9,683 |
| Mar 19, 2026 | 12.20 | 12.80 | 12.10 | 12.20 | 12.20 | - | 4,107 |
| Mar 18, 2026 | 12.40 | 12.75 | 12.00 | 12.20 | 12.20 | -1.61% | 2,644 |
| Mar 17, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 199 |
| Mar 16, 2026 | 12.45 | 12.45 | 11.90 | 12.00 | 12.00 | -1.23% | 2,565 |
| Mar 13, 2026 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.41% | 6,120 |
| Mar 12, 2026 | 12.10 | 12.50 | 12.10 | 12.45 | 12.45 | 0.40% | 2,019 |
| Mar 11, 2026 | 13.00 | 13.00 | 12.05 | 12.40 | 12.40 | -4.62% | 8,598 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2,137 |
| Mar 9, 2026 | 12.95 | 13.25 | 12.90 | 13.00 | 13.00 | - | 1,536 |
| Mar 6, 2026 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 3,107 |
| Mar 5, 2026 | 13.40 | 13.45 | 12.95 | 13.45 | 13.45 | 0.37% | 1,077 |
| Mar 4, 2026 | 13.10 | 13.50 | 13.00 | 13.40 | 13.40 | 3.47% | 949 |
| Mar 3, 2026 | 13.25 | 13.30 | 12.85 | 12.95 | 12.95 | -4.07% | 1,650 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.25 | 13.50 | 13.50 | 2.27% | 758 |
| Feb 27, 2026 | 13.75 | 13.75 | 13.10 | 13.20 | 13.20 | -0.75% | 4,261 |
| Feb 26, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | 1,062 |
| Feb 25, 2026 | 13.75 | 13.80 | 13.60 | 13.80 | 13.80 | 2.22% | 562 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 577 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | - | 210 |
| Feb 20, 2026 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 0.36% | 1,023 |
| Feb 19, 2026 | 13.80 | 13.95 | 13.50 | 13.95 | 13.95 | 1.09% | 144 |
| Feb 18, 2026 | 14.10 | 14.10 | 13.30 | 13.80 | 13.80 | 1.85% | 2,488 |
| Feb 17, 2026 | 13.55 | 13.90 | 13.50 | 13.55 | 13.55 | - | 5,915 |
| Feb 16, 2026 | 14.15 | 14.15 | 13.50 | 13.55 | 13.55 | -2.87% | 2,325 |
| Feb 13, 2026 | 14.00 | 14.15 | 13.70 | 13.95 | 13.95 | -1.41% | 343 |
| Feb 12, 2026 | 13.75 | 14.15 | 13.60 | 14.15 | 14.15 | -4.07% | 4,909 |
| Feb 11, 2026 | 14.60 | 14.80 | 14.40 | 14.75 | 14.75 | 1.72% | 305 |
| Feb 10, 2026 | 14.40 | 14.85 | 14.40 | 14.50 | 14.50 | -0.34% | 208 |
| Feb 9, 2026 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 0.34% | 299 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.10 | 14.50 | 14.50 | -1.36% | 3,338 |
| Feb 5, 2026 | 14.90 | 14.95 | 14.70 | 14.70 | 14.70 | - | 442 |
| Feb 4, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | - | 207 |
| Feb 3, 2026 | 15.05 | 15.20 | 14.65 | 14.70 | 14.70 | -2.33% | 4,498 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.65 | 15.05 | 15.05 | -0.33% | 871 |
| Jan 30, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.37% | 803 |
| Jan 29, 2026 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -2.64% | 352 |
| Jan 28, 2026 | 14.95 | 15.15 | 14.80 | 15.15 | 15.15 | 1.34% | 1,602 |
| Jan 27, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 421 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 211 |
| Jan 23, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | -0.99% | 1,027 |
| Jan 22, 2026 | 14.80 | 15.15 | 14.65 | 15.15 | 15.15 | 2.02% | 684 |
| Jan 21, 2026 | 15.00 | 15.30 | 14.85 | 14.85 | 14.85 | 0.68% | 857 |
| Jan 20, 2026 | 15.05 | 15.30 | 14.75 | 14.75 | 14.75 | -3.91% | 1,424 |
| Jan 19, 2026 | 15.30 | 15.35 | 15.10 | 15.35 | 15.35 | 1.66% | 580 |
| Jan 16, 2026 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | 0.33% | 205 |