ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 3.570
0.00 (0.00%)
Nov 4, 2026, 12:55 PM CET
ATM Grupa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 23,500 |
| Nov 3, 2026 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 9,935 |
| Nov 2, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 20,563 |
| Oct 30, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 46,133 |
| Oct 29, 2026 | 3.52 | 3.55 | 3.50 | 3.54 | 3.54 | -0.56% | 24,969 |
| Oct 28, 2026 | 3.55 | 3.57 | 3.49 | 3.56 | 3.56 | 0.56% | 88,932 |
| Oct 27, 2026 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -0.84% | 57,745 |
| Oct 26, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | -0.56% | 68,203 |
| Oct 23, 2026 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | 1.41% | 19,055 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 39,494 |
| Oct 21, 2026 | 3.60 | 3.67 | 3.58 | 3.58 | 3.58 | 0.85% | 81,203 |
| Oct 20, 2026 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | - | 15,246 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -0.56% | 52,179 |
| Oct 16, 2026 | 3.57 | 3.60 | 3.55 | 3.57 | 3.57 | - | 39,553 |
| Oct 15, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.28% | 19,254 |
| Oct 14, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | - | 15,586 |
| Oct 13, 2026 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -0.56% | 24,880 |
| Oct 12, 2026 | 3.65 | 3.66 | 3.56 | 3.60 | 3.60 | 0.28% | 51,653 |
| Oct 9, 2026 | 3.60 | 3.65 | 3.59 | 3.59 | 3.59 | -0.28% | 31,462 |
| Oct 8, 2026 | 3.64 | 3.64 | 3.57 | 3.60 | 3.60 | 0.28% | 38,440 |
| Oct 7, 2026 | 3.61 | 3.65 | 3.59 | 3.59 | 3.59 | -0.28% | 39,728 |
| Oct 6, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 1.98% | 29,983 |
| Oct 5, 2026 | 3.53 | 3.60 | 3.48 | 3.53 | 3.53 | 0.86% | 60,938 |
| Oct 2, 2026 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | 0.57% | 35,821 |
| Oct 1, 2026 | 3.48 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 18,568 |
| Sep 30, 2026 | 3.60 | 3.62 | 3.48 | 3.52 | 3.52 | -3.56% | 162,516 |
| Sep 29, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | - | 59,832 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.54% | 39,595 |
| Sep 25, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | 1.10% | 6,449 |
| Sep 24, 2026 | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.55% | 10,099 |
| Sep 23, 2026 | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | - | 21,447 |
| Sep 22, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 11,709 |
| Sep 21, 2026 | 3.67 | 3.67 | 3.63 | 3.64 | 3.64 | -0.55% | 20,227 |
| Sep 18, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.83% | 17,149 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.27% | 25,735 |
| Sep 16, 2026 | 3.66 | 3.66 | 3.63 | 3.64 | 3.64 | - | 7,319 |
| Sep 15, 2026 | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | - | 25,097 |
| Sep 14, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.27% | 9,402 |
| Sep 11, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 17,444 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.55% | 21,319 |
| Sep 9, 2026 | 3.65 | 3.69 | 3.64 | 3.66 | 3.66 | 0.55% | 32,922 |
| Sep 8, 2026 | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | - | 82,012 |
| Sep 7, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 21,032 |
| Sep 4, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | - | 19,631 |
| Sep 3, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | 0.27% | 19,565 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | - | 11,766 |
| Sep 1, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | - | 14,666 |
| Aug 31, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 22,643 |
| Aug 28, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | - | 24,781 |
| Aug 27, 2026 | 3.67 | 3.76 | 3.67 | 3.68 | 3.68 | 0.27% | 82,797 |