ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 3.660
0.00 (0.00%)
Aug 14, 2026, 5:00 PM CET
ATM Grupa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | - | 28,023 |
| Jul 15, 2026 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | - | 32,169 |
| Jul 14, 2026 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | 0.82% | 38,276 |
| Jul 13, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 23,131 |
| Jul 10, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | -0.27% | 13,157 |
| Jul 9, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 21,583 |
| Jul 8, 2026 | 3.68 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 19,841 |
| Jul 7, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | - | 38,857 |
| Jul 6, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -0.54% | 75,128 |
| Jul 3, 2026 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | 0.27% | 32,933 |
| Jul 2, 2026 | 3.68 | 3.68 | 3.65 | 3.67 | 3.67 | -0.27% | 35,696 |
| Jul 1, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 60,922 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | 0.27% | 6,819 |
| Jun 29, 2026 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | 0.55% | 17,011 |
| Jun 26, 2026 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 22,711 |
| Jun 25, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 86,327 |
| Jun 24, 2026 | 3.78 | 3.79 | 3.68 | 3.70 | 3.70 | -0.54% | 49,272 |
| Jun 23, 2026 | 3.78 | 3.79 | 3.72 | 3.72 | 3.72 | -0.27% | 42,383 |
| Jun 22, 2026 | 3.75 | 3.78 | 3.73 | 3.73 | 3.73 | -0.27% | 24,429 |
| Jun 19, 2026 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 16,308 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | -0.27% | 41,968 |
| Jun 17, 2026 | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | -0.27% | 19,232 |
| Jun 16, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | - | 29,552 |
| Jun 15, 2026 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.27% | 24,641 |
| Jun 12, 2026 | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.27% | 29,927 |
| Jun 11, 2026 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | 0.27% | 26,682 |
| Jun 10, 2026 | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.27% | 19,696 |
| Jun 9, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -1.31% | 24,889 |
| Jun 8, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.80% | 28,340 |