ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 3.850
-0.010 (-0.26%)
Aug 29, 2025, 3:54 PM CET
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 1,567 |
| Aug 28, 2025 | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | 0.26% | 275 |
| Aug 27, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.26% | 506 |
| Aug 26, 2025 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | -1.03% | 7,781 |
| Aug 25, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 1,825 |
| Aug 22, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 2.06% | 2,256 |
| Aug 21, 2025 | 3.84 | 3.93 | 3.84 | 3.88 | 3.88 | 1.04% | 1,535 |
| Aug 20, 2025 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -4.00% | 9,344 |
| Aug 19, 2025 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 0.76% | 4,200 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | -1.00% | 2,125 |
| Aug 14, 2025 | 3.98 | 4.01 | 3.90 | 4.01 | 4.01 | 0.75% | 10,424 |
| Aug 13, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 7,098 |
| Aug 12, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 6,243 |
| Aug 11, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 2,496 |
| Aug 8, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 6,897 |
| Aug 7, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.86% | 7,676 |
| Aug 6, 2025 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -2.28% | 3,148 |
| Aug 5, 2025 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | 5.07% | 8,115 |
| Aug 4, 2025 | 3.88 | 3.94 | 3.75 | 3.75 | 3.75 | -3.10% | 7,184 |
| Aug 1, 2025 | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | -2.76% | 6,514 |
| Jul 31, 2025 | 3.85 | 3.98 | 3.79 | 3.98 | 3.98 | 3.38% | 16,598 |
| Jul 30, 2025 | 3.90 | 4.06 | 3.75 | 3.85 | 3.85 | -0.52% | 105,137 |
| Jul 29, 2025 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 1.84% | 27,381 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 5,792 |
| Jul 25, 2025 | 3.81 | 3.82 | 3.79 | 3.82 | 3.82 | 0.79% | 3,021 |
| Jul 24, 2025 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 1,708 |
| Jul 23, 2025 | 3.79 | 3.81 | 3.76 | 3.80 | 3.80 | 0.53% | 5,668 |
| Jul 22, 2025 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 1.34% | 1,173 |
| Jul 21, 2025 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -0.53% | 2,732 |
| Jul 18, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 3,828 |
| Jul 17, 2025 | 3.78 | 3.80 | 3.77 | 3.80 | 3.80 | 0.53% | 1,962 |
| Jul 16, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 2,098 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 2,853 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 1,314 |
| Jul 11, 2025 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 1.33% | 2,580 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 6,863 |
| Jul 9, 2025 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.27% | 7,815 |
| Jul 8, 2025 | 3.75 | 3.81 | 3.70 | 3.75 | 3.75 | - | 5,333 |
| Jul 7, 2025 | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -0.79% | 2,262 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | -0.53% | 5,205 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.26% | 39,225 |
| Jul 2, 2025 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | 0.26% | 3,701 |
| Jul 1, 2025 | 3.79 | 3.83 | 3.76 | 3.80 | 3.80 | 0.26% | 4,715 |
| Jun 30, 2025 | 3.79 | 3.80 | 3.76 | 3.79 | 3.79 | 0.26% | 7,344 |
| Jun 27, 2025 | 3.67 | 3.82 | 3.65 | 3.78 | 3.78 | 2.16% | 15,642 |
| Jun 26, 2025 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 2,914 |
| Jun 25, 2025 | 3.74 | 3.74 | 3.66 | 3.74 | 3.74 | - | 2,416 |
| Jun 24, 2025 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 1.36% | 3,058 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.66 | 3.69 | 3.69 | -2.12% | 8,104 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -0.79% | 6,065 |