ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 16.00
+0.25 (1.59%)
At close: Aug 13, 2025
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 17.15 | 17.15 | 17.00 | 17.15 | 17.15 | -0.29% | 608 |
| Jul 30, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.29% | 79 |
| Jul 29, 2025 | 17.15 | 17.25 | 17.00 | 17.25 | 17.25 | -0.86% | 5,598 |
| Jul 28, 2025 | 17.45 | 17.70 | 17.10 | 17.40 | 17.40 | -0.29% | 3,529 |
| Jul 25, 2025 | 17.20 | 17.50 | 17.05 | 17.45 | 17.45 | 1.45% | 4,229 |
| Jul 24, 2025 | 17.15 | 17.50 | 16.80 | 17.20 | 17.20 | 0.88% | 5,917 |
| Jul 23, 2025 | 16.85 | 17.05 | 16.80 | 17.05 | 17.05 | 1.19% | 633 |
| Jul 22, 2025 | 17.15 | 17.15 | 16.85 | 16.85 | 16.85 | -1.75% | 1,230 |
| Jul 21, 2025 | 16.90 | 17.15 | 16.80 | 17.15 | 17.15 | 1.48% | 2,233 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.65 | 16.90 | 16.90 | 0.60% | 807 |
| Jul 17, 2025 | 17.15 | 17.15 | 16.70 | 16.80 | 16.80 | -2.04% | 399 |
| Jul 16, 2025 | 16.75 | 17.20 | 16.60 | 17.15 | 17.15 | - | 1,092 |
| Jul 15, 2025 | 17.20 | 17.20 | 16.60 | 17.15 | 17.15 | -0.29% | 4,826 |
| Jul 14, 2025 | 17.50 | 17.50 | 16.50 | 17.20 | 17.20 | -8.51% | 5,437 |
| Jul 11, 2025 | 18.65 | 18.85 | 18.45 | 18.80 | 16.80 | 1.90% | 12,244 |
| Jul 10, 2025 | 18.35 | 18.90 | 18.25 | 18.45 | 16.49 | 0.82% | 18,753 |
| Jul 9, 2025 | 18.10 | 18.45 | 17.90 | 18.30 | 16.35 | 1.10% | 6,393 |
| Jul 8, 2025 | 18.10 | 18.30 | 17.90 | 18.10 | 16.17 | 1.40% | 5,283 |
| Jul 7, 2025 | 18.30 | 18.40 | 17.80 | 17.85 | 15.95 | -0.83% | 6,715 |
| Jul 4, 2025 | 18.20 | 18.20 | 17.95 | 18.00 | 16.09 | -1.37% | 2,610 |
| Jul 3, 2025 | 18.35 | 18.40 | 17.80 | 18.25 | 16.31 | -0.82% | 4,016 |
| Jul 2, 2025 | 18.30 | 18.40 | 18.10 | 18.40 | 16.44 | 0.55% | 3,024 |
| Jul 1, 2025 | 18.30 | 18.30 | 18.10 | 18.30 | 16.35 | 0.55% | 1,396 |
| Jun 30, 2025 | 18.30 | 18.30 | 18.15 | 18.20 | 16.26 | -0.27% | 1,194 |
| Jun 27, 2025 | 18.25 | 18.35 | 18.05 | 18.25 | 16.31 | - | 2,369 |
| Jun 26, 2025 | 18.45 | 18.45 | 18.15 | 18.25 | 16.31 | 1.11% | 4,038 |
| Jun 25, 2025 | 18.75 | 18.75 | 18.05 | 18.05 | 16.13 | -3.73% | 1,184 |
| Jun 24, 2025 | 18.35 | 18.80 | 18.20 | 18.75 | 16.76 | 3.02% | 1,459 |
| Jun 23, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 16.26 | -2.41% | 1,053 |
| Jun 20, 2025 | 18.65 | 18.65 | 18.35 | 18.65 | 16.67 | - | 933 |
| Jun 18, 2025 | 18.75 | 18.85 | 18.35 | 18.65 | 16.67 | -0.53% | 744 |
| Jun 17, 2025 | 18.50 | 18.90 | 18.20 | 18.75 | 16.76 | 1.35% | 1,242 |
| Jun 16, 2025 | 18.00 | 18.85 | 18.00 | 18.50 | 16.53 | 2.78% | 6,118 |
| Jun 13, 2025 | 17.95 | 18.00 | 17.70 | 18.00 | 16.09 | -0.28% | 697 |
| Jun 12, 2025 | 18.00 | 18.05 | 17.80 | 18.05 | 16.13 | 1.98% | 149 |
| Jun 11, 2025 | 17.65 | 18.20 | 17.65 | 17.70 | 15.82 | 0.28% | 6,137 |
| Jun 10, 2025 | 17.50 | 17.65 | 17.30 | 17.65 | 15.77 | 1.15% | 7,598 |
| Jun 9, 2025 | 17.40 | 17.90 | 17.00 | 17.45 | 15.59 | 2.65% | 9,414 |
| Jun 6, 2025 | 16.80 | 17.35 | 16.45 | 17.00 | 15.19 | 1.19% | 7,475 |
| Jun 5, 2025 | 16.85 | 16.85 | 16.50 | 16.80 | 15.01 | -0.30% | 7,570 |
| Jun 4, 2025 | 16.90 | 16.90 | 16.65 | 16.85 | 15.06 | -0.30% | 1,433 |