ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 14.15
-0.60 (-4.07%)
At close: Feb 12, 2026
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 264 |
| Jan 14, 2026 | 15.45 | 15.45 | 15.00 | 15.05 | 15.05 | - | 432 |
| Jan 13, 2026 | 15.50 | 15.55 | 15.05 | 15.05 | 15.05 | -2.90% | 121 |
| Jan 12, 2026 | 15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 226 |
| Jan 9, 2026 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | - | 1,028 |
| Jan 8, 2026 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | -1.32% | 521 |
| Jan 7, 2026 | 15.25 | 15.25 | 14.90 | 15.20 | 15.20 | -0.33% | 3,295 |
| 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 |