ATC CARGO S.A. (WSE:ATA)
Poland · Delayed Price · Currency is PLN 11.30
+0.10 (0.89%)
At close: Sep 24, 2026
ATC CARGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 1,036 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -2.61% | 357 |
| Sep 22, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 515 |
| Sep 21, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 826 |
| Sep 18, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 288 |
| Sep 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,060 |
| Sep 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | 37 |
| Sep 15, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 2,039 |
| Sep 11, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 165 |
| Sep 10, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | 24 |
| Sep 9, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,293 |
| Sep 8, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - | 727 |
| Sep 7, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | - | 6,550 |
| Sep 4, 2026 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 1.80% | 693 |
| Sep 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1,203 |
| Sep 2, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | 1.82% | 1,266 |
| Sep 1, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 8,604 |
| Aug 31, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 2,648 |
| Aug 28, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | 2,184 |
| Aug 27, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 4,158 |
| Aug 26, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 2,048 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 2,400 |
| Aug 24, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 2,888 |
| Aug 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 517 |
| Aug 20, 2026 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -1.79% | 2,232 |
| Aug 19, 2026 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | -0.88% | 1,824 |
| Aug 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 100 |
| Aug 17, 2026 | 11.60 | 11.70 | 10.90 | 11.10 | 11.10 | - | 4,372 |
| Aug 14, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | - | 822 |
| Aug 13, 2026 | 11.20 | 11.70 | 11.10 | 11.10 | 11.10 | -3.48% | 1,301 |
| Aug 12, 2026 | 12.60 | 12.60 | 10.40 | 11.50 | 11.50 | -8.00% | 12,316 |
| Aug 11, 2026 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 0.81% | 527 |
| Aug 10, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 328 |
| Aug 7, 2026 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 0.79% | 246 |
| Aug 6, 2026 | 12.30 | 12.70 | 12.00 | 12.70 | 12.70 | 1.60% | 2,190 |
| Aug 5, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | - | 473 |
| Aug 4, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | -2.34% | 1,455 |
| Aug 3, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 98 |
| Jul 31, 2026 | 12.60 | 13.00 | 12.50 | 12.50 | 12.50 | -0.79% | 236 |
| Jul 30, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,207 |
| Jul 29, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 6 |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2 |
| Jul 27, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | - | 1,380 |
| Jul 24, 2026 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | - | 2,018 |
| Jul 23, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 5 |
| Jul 22, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 1,006 |
| Jul 21, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - | 505 |
| Jul 20, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 381 |
| Jul 17, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -0.80% | 1,686 |
| Jul 16, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -3.85% | 2,031 |