Atomic Jelly S.A. (WSE:ATJ)
Poland · Delayed Price · Currency is PLN 1.230
+0.030 (2.50%)
At close: Nov 6, 2025
Atomic Jelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 4,742 |
| Nov 6, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 1,695 |
| Nov 5, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 210 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 2,810 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -2.33% | 2,812 |
| Oct 30, 2025 | 1.24 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 4,967 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -4.65% | 1,430 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 2,030 |
| Oct 27, 2025 | 1.26 | 1.34 | 1.24 | 1.30 | 1.30 | -2.99% | 3,771 |
| Oct 24, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | - | 70 |
| Oct 23, 2025 | 1.34 | 1.37 | 1.27 | 1.34 | 1.34 | 1.52% | 9,603 |
| Oct 22, 2025 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 12.82% | 11,694 |
| Oct 21, 2025 | 1.16 | 1.23 | 1.15 | 1.17 | 1.17 | -6.40% | 3,344 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 2,115 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -4.76% | 6,227 |
| Oct 16, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 1,792 |
| Oct 15, 2025 | 1.30 | 1.33 | 1.20 | 1.27 | 1.27 | -0.78% | 1,760 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | -3.03% | 5,271 |
| Oct 13, 2025 | 1.21 | 1.32 | 1.19 | 1.32 | 1.32 | 15.79% | 12,071 |
| Oct 10, 2025 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | 1.79% | 13,900 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 1,669 |
| Oct 8, 2025 | 1.10 | 1.14 | 0.94 | 1.14 | 1.14 | -4.20% | 14,700 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 20 |
| Oct 6, 2025 | 1.11 | 1.19 | 1.11 | 1.11 | 1.11 | -5.13% | 2,257 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | -1.68% | 2,325 |
| Oct 1, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 895 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 356 |
| Sep 25, 2025 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 0.88% | 1,493 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 2,543 |
| Sep 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 433 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 380 |
| Sep 19, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -0.85% | 117 |
| Sep 18, 2025 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | - | 579 |
| Sep 16, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 121 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.08 | 1.17 | 1.17 | -4.10% | 2,275 |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,007 |
| Sep 10, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 218 |
| Sep 9, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | -0.81% | 2,810 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | - | 520 |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 400 |
| Sep 4, 2025 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 4.24% | 49,194 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 61,710 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.07 | 1.20 | 1.20 | -2.44% | 8,653 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 145 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.10 | 1.22 | 1.22 | 3.39% | 4,320 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 1,224 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.06 | 1.14 | 1.14 | -8.80% | 3,460 |
| Aug 26, 2025 | 1.12 | 1.25 | 1.11 | 1.25 | 1.25 | 4.17% | 4,664 |
| Aug 25, 2025 | 1.24 | 1.42 | 1.09 | 1.20 | 1.20 | -2.44% | 16,428 |