ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 3.820
+0.040 (1.06%)
Sep 19, 2025, 4:10 PM CET
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 1.06% | 5,278 |
| Sep 18, 2025 | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -1.31% | 1,370 |
| Sep 17, 2025 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | -0.52% | 2,072 |
| Sep 16, 2025 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | 0.79% | 3,173 |
| Sep 15, 2025 | 3.84 | 3.85 | 3.82 | 3.82 | 3.82 | 0.79% | 3,004 |
| Sep 12, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | -0.79% | 22,318 |
| Sep 11, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -0.26% | 1,302 |
| Sep 10, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.54% | 3,399 |
| Sep 9, 2025 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 3,392 |
| Sep 8, 2025 | 3.88 | 3.89 | 3.80 | 3.85 | 3.85 | - | 4,731 |
| Sep 5, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 0.79% | 3,409 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 819 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | - | 13,241 |
| Sep 2, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 2,303 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 7,576 |
| 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 |