ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 13.45
+0.05 (0.37%)
At close: Mar 5, 2026
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |