ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 3.670
+0.040 (1.10%)
Sep 25, 2026, 5:00 PM CET
ATM Grupa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.67 | - | 26,631 |
| Aug 25, 2026 | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 110,768 |
| Aug 24, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.27% | 15,042 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.54% | 209,364 |
| Aug 20, 2026 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 18,075 |
| Aug 19, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | 0.55% | 18,380 |
| Aug 18, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 31,836 |
| Aug 17, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | - | 39,046 |
| Aug 14, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 34,309 |
| Aug 13, 2026 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 42,794 |
| Aug 12, 2026 | 3.68 | 3.68 | 3.65 | 3.67 | 3.67 | - | 13,916 |
| Aug 11, 2026 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 34,147 |
| Aug 10, 2026 | 3.71 | 3.71 | 3.66 | 3.69 | 3.69 | 0.82% | 18,716 |
| Aug 7, 2026 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | - | 111,463 |
| Aug 6, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 0.27% | 15,139 |
| Aug 5, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.54% | 25,537 |
| Aug 4, 2026 | 3.66 | 3.67 | 3.64 | 3.67 | 3.67 | 0.27% | 33,012 |
| Aug 3, 2026 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 56,821 |
| Jul 31, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.55% | 28,251 |
| Jul 30, 2026 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | - | 15,700 |
| Jul 29, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 16,967 |
| Jul 28, 2026 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | -0.55% | 29,607 |
| Jul 27, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 13,427 |
| Jul 24, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | 0.28% | 29,525 |
| Jul 23, 2026 | 3.66 | 3.67 | 3.63 | 3.63 | 3.63 | -0.27% | 128,614 |
| Jul 22, 2026 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | -0.82% | 27,706 |
| Jul 21, 2026 | 3.67 | 3.67 | 3.63 | 3.67 | 3.67 | 0.27% | 22,466 |
| Jul 20, 2026 | 3.65 | 3.67 | 3.63 | 3.66 | 3.66 | - | 15,633 |
| Jul 17, 2026 | 3.66 | 3.66 | 3.63 | 3.66 | 3.66 | -0.27% | 50,435 |