Atomic Jelly S.A. (WSE:ATJ)
Poland · Delayed Price · Currency is PLN 1.850
-0.070 (-3.65%)
At close: Mar 6, 2026
Atomic Jelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.94 | 2.10 | 1.71 | 1.85 | 1.85 | -3.65% | 51,962 |
| Mar 5, 2026 | 1.82 | 1.93 | 1.73 | 1.92 | 1.92 | 4.35% | 21,627 |
| Mar 4, 2026 | 1.71 | 1.98 | 1.61 | 1.84 | 1.84 | -2.65% | 51,145 |
| Mar 3, 2026 | 1.78 | 1.98 | 1.66 | 1.89 | 1.89 | 8.00% | 61,796 |
| Mar 2, 2026 | 1.51 | 1.81 | 1.50 | 1.75 | 1.75 | 15.89% | 91,340 |
| Feb 27, 2026 | 1.43 | 1.59 | 1.38 | 1.51 | 1.51 | 3.42% | 16,278 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.36 | 1.46 | 1.46 | -0.68% | 1,750 |
| Feb 25, 2026 | 1.45 | 1.47 | 1.35 | 1.47 | 1.47 | 1.38% | 2,750 |
| Feb 24, 2026 | 1.31 | 1.48 | 1.31 | 1.45 | 1.45 | 13.28% | 45,486 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.20 | 1.28 | 1.28 | -23.81% | 220,877 |
| Feb 20, 2026 | 1.70 | 1.82 | 1.67 | 1.68 | 1.68 | 5.00% | 57,651 |
| Feb 19, 2026 | 1.70 | 1.77 | 1.60 | 1.60 | 1.60 | -6.98% | 37,664 |
| Feb 18, 2026 | 1.74 | 1.81 | 1.72 | 1.72 | 1.72 | 1.78% | 33,361 |
| Feb 17, 2026 | 1.76 | 1.76 | 1.61 | 1.69 | 1.69 | 1.20% | 27,951 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.61 | 1.67 | 1.67 | -5.65% | 1,317 |
| Feb 13, 2026 | 1.69 | 1.82 | 1.64 | 1.77 | 1.77 | 10.62% | 25,540 |
| Feb 12, 2026 | 1.63 | 1.72 | 1.60 | 1.60 | 1.60 | -8.57% | 15,351 |
| Feb 11, 2026 | 1.74 | 1.75 | 1.61 | 1.75 | 1.75 | 0.57% | 22,629 |
| Feb 10, 2026 | 1.82 | 1.82 | 1.62 | 1.74 | 1.74 | -4.40% | 40,923 |
| Feb 9, 2026 | 1.67 | 1.85 | 1.67 | 1.82 | 1.82 | 8.98% | 20,229 |
| Feb 6, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 1.83% | 6,958 |
| Feb 5, 2026 | 1.71 | 1.71 | 1.59 | 1.64 | 1.64 | 1.23% | 13,035 |
| Feb 4, 2026 | 1.67 | 1.80 | 1.60 | 1.62 | 1.62 | -7.95% | 22,559 |
| Feb 3, 2026 | 1.66 | 1.76 | 1.61 | 1.76 | 1.76 | 0.57% | 24,632 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.62 | 1.75 | 1.75 | -11.17% | 39,302 |
| Jan 30, 2026 | 1.85 | 2.08 | 1.85 | 1.97 | 1.97 | 6.49% | 145,293 |
| Jan 29, 2026 | 1.90 | 2.20 | 1.78 | 1.85 | 1.85 | -2.63% | 207,632 |
| Jan 28, 2026 | 1.40 | 1.99 | 1.30 | 1.90 | 1.90 | 35.71% | 190,155 |
| Jan 27, 2026 | 1.36 | 1.48 | 1.35 | 1.40 | 1.40 | -2.78% | 9,507 |
| Jan 26, 2026 | 1.58 | 1.65 | 1.33 | 1.44 | 1.44 | -8.86% | 32,783 |
| Jan 23, 2026 | 1.10 | 1.58 | 1.07 | 1.58 | 1.58 | 41.07% | 201,424 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | 13,920 |
| Jan 21, 2026 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | - | 380 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Jan 16, 2026 | 1.12 | 1.13 | 1.00 | 1.13 | 1.13 | 1.80% | 224 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 110 |
| Jan 14, 2026 | 1.10 | 1.11 | 1.03 | 1.11 | 1.11 | 0.91% | 540 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.01 | 1.10 | 1.10 | -1.79% | 1,680 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10 |
| Jan 9, 2026 | 1.03 | 1.13 | 1.02 | 1.13 | 1.13 | - | 430 |
| Jan 8, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | - | 116 |
| Jan 7, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 276 |
| Jan 5, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | -5.17% | 2,952 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.09 | 1.16 | 1.16 | - | 2,405 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 40 |
| Dec 29, 2025 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 9.43% | 2,168 |
| Dec 23, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 7,297 |
| Dec 22, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | - | 1,400 |
| Dec 19, 2025 | 1.00 | 1.07 | 0.95 | 1.06 | 1.06 | 0.95% | 10,622 |