Atomic Jelly S.A. (WSE:ATJ)
Poland · Delayed Price · Currency is PLN 1.180
+0.010 (0.85%)
At close: Sep 16, 2025
Atomic Jelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 0.94 | 1.23 | 0.91 | 1.23 | 1.23 | 32.97% | 61,809 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 2.21% | 397 |
| Aug 20, 2025 | 0.90 | 0.96 | 0.88 | 0.91 | 0.91 | 0.56% | 9,950 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 1,015 |
| Aug 18, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.13% | 3,009 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | -1.67% | 520 |
| Aug 13, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | - | 45,650 |
| Aug 12, 2025 | 0.89 | 0.90 | 0.84 | 0.90 | 0.90 | - | 6,927 |
| Aug 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 296 |
| Aug 8, 2025 | 0.86 | 0.87 | 0.81 | 0.87 | 0.87 | 1.16% | 1,910 |
| Aug 7, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | -1.15% | 2,952 |
| Aug 6, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | - | 25 |
| Aug 5, 2025 | 0.85 | 0.88 | 0.82 | 0.87 | 0.87 | 2.35% | 756 |
| Aug 4, 2025 | 0.84 | 0.90 | 0.82 | 0.85 | 0.85 | -5.56% | 6,927 |
| Aug 1, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 2.27% | 213 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -2.22% | 227 |
| Jul 30, 2025 | 0.85 | 0.90 | 0.83 | 0.90 | 0.90 | - | 14,777 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.85 | 0.90 | 0.90 | -3.23% | 12,259 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 305 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 3,040 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 20 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6 |
| Jul 17, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 35 |
| Jul 16, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | - | 4,545 |
| Jul 15, 2025 | 0.88 | 0.97 | 0.88 | 0.96 | 0.96 | 9.09% | 14,091 |
| Jul 14, 2025 | 0.92 | 0.93 | 0.83 | 0.88 | 0.88 | -4.35% | 12,100 |
| Jul 11, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 8.88% | 13,110 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | 73 |
| Jul 7, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | - | 3,667 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -3.37% | 1,675 |
| Jul 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.95% | 1 |