ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 15.25
-0.05 (-0.33%)
At close: Jan 5, 2026
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 15.40 | 15.40 | 14.85 | 15.25 | 15.25 | -0.33% | 242 |
| Jan 2, 2026 | 15.00 | 15.30 | 14.10 | 15.30 | 15.30 | 2.00% | 2,749 |
| Dec 30, 2025 | 15.45 | 15.45 | 14.80 | 15.00 | 15.00 | -3.23% | 911 |
| Dec 29, 2025 | 15.05 | 15.50 | 14.75 | 15.50 | 15.50 | 4.73% | 1,198 |
| Dec 23, 2025 | 15.10 | 15.60 | 14.80 | 14.80 | 14.80 | -4.21% | 1,941 |
| Dec 22, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.28% | 312 |
| Dec 19, 2025 | 15.40 | 15.70 | 15.40 | 15.65 | 15.65 | 3.64% | 984 |
| Dec 18, 2025 | 15.50 | 15.50 | 15.05 | 15.10 | 15.10 | 1.68% | 652 |
| Dec 17, 2025 | 15.40 | 15.45 | 14.85 | 14.85 | 14.85 | -3.57% | 362 |
| Dec 16, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 4.05% | 198 |
| Dec 15, 2025 | 14.80 | 15.00 | 14.75 | 14.80 | 14.80 | -3.58% | 853 |
| Dec 12, 2025 | 15.35 | 15.45 | 14.50 | 15.35 | 15.35 | 1.66% | 2,727 |
| Dec 11, 2025 | 15.40 | 15.40 | 14.95 | 15.10 | 15.10 | -1.63% | 391 |
| Dec 10, 2025 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | 1.99% | 977 |
| Dec 9, 2025 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 96 |
| Dec 8, 2025 | 14.90 | 15.05 | 14.85 | 14.95 | 14.95 | -0.99% | 1,043 |
| Dec 5, 2025 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | 0.33% | 948 |
| Dec 4, 2025 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -1.63% | 10 |
| Dec 3, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 1.66% | 822 |
| Dec 2, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 11 |
| Dec 1, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 358 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 153 |
| Nov 27, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.98% | 2 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.33% | 31 |
| Nov 25, 2025 | 15.10 | 15.45 | 15.10 | 15.20 | 15.20 | -1.30% | 146 |
| Nov 24, 2025 | 15.15 | 15.45 | 15.10 | 15.40 | 15.40 | 2.67% | 520 |
| Nov 21, 2025 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 299 |
| Nov 20, 2025 | 15.10 | 15.25 | 14.85 | 14.90 | 14.90 | -3.25% | 1,293 |
| Nov 19, 2025 | 15.45 | 15.65 | 15.05 | 15.40 | 15.40 | -0.65% | 91 |
| Nov 18, 2025 | 15.40 | 15.60 | 15.25 | 15.50 | 15.50 | 0.65% | 1,453 |
| Nov 17, 2025 | 14.95 | 15.45 | 14.85 | 15.40 | 15.40 | 2.67% | 1,859 |
| Nov 14, 2025 | 14.90 | 15.15 | 14.85 | 15.00 | 15.00 | -0.99% | 871 |
| Nov 13, 2025 | 15.30 | 15.30 | 14.90 | 15.15 | 15.15 | -2.57% | 2,213 |
| Nov 12, 2025 | 15.95 | 15.95 | 14.80 | 15.55 | 15.55 | -2.51% | 9,056 |
| Nov 10, 2025 | 15.85 | 15.95 | 15.70 | 15.95 | 15.95 | 0.63% | 2,952 |
| Nov 7, 2025 | 15.80 | 15.85 | 15.65 | 15.85 | 15.85 | - | 245 |
| Nov 6, 2025 | 15.55 | 15.90 | 15.55 | 15.85 | 15.85 | 0.32% | 403 |
| Nov 5, 2025 | 15.55 | 15.85 | 15.45 | 15.80 | 15.80 | 1.94% | 2,509 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 1,351 |
| Nov 3, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 79 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.55 | 15.80 | 15.80 | -0.32% | 170 |
| Oct 30, 2025 | 15.45 | 15.90 | 15.45 | 15.85 | 15.85 | -0.63% | 1,235 |
| Oct 29, 2025 | 15.70 | 16.00 | 15.50 | 15.95 | 15.95 | - | 1,109 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.65 | 15.95 | 15.95 | 0.63% | 931 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -0.94% | 279 |
| Oct 24, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.31% | 374 |
| Oct 23, 2025 | 15.95 | 16.20 | 15.85 | 15.95 | 15.95 | 0.63% | 2,338 |
| Oct 22, 2025 | 15.90 | 16.00 | 15.85 | 15.85 | 15.85 | 0.96% | 473 |
| Oct 21, 2025 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | -1.57% | 1,329 |
| Oct 20, 2025 | 15.85 | 15.95 | 15.50 | 15.95 | 15.95 | 2.90% | 1,843 |