Atomic Jelly S.A. (WSE:ATJ)
Poland · Delayed Price · Currency is PLN 1.760
+0.010 (0.57%)
At close: Feb 3, 2026
Atomic Jelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 3,261 |
| Dec 17, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 3,532 |
| Dec 16, 2025 | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | -2.78% | 3,058 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Dec 12, 2025 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | - | 5,830 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Dec 10, 2025 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | -1.82% | 5,050 |
| Dec 9, 2025 | 0.98 | 1.10 | 0.97 | 1.10 | 1.10 | - | 6,190 |
| Dec 8, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | - | 1,060 |
| Dec 5, 2025 | 1.08 | 1.10 | 0.99 | 1.10 | 1.10 | 1.85% | 1,102 |
| Dec 4, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 530 |
| Dec 3, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 40 |
| Dec 2, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 2,271 |
| Dec 1, 2025 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | -5.45% | 2,022 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 10 |
| Nov 26, 2025 | 1.15 | 1.15 | 0.97 | 1.05 | 1.05 | -14.63% | 9,129 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 5.13% | 4,384 |
| Nov 24, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | - | 7,010 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 3,747 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.07 | 1.18 | 1.18 | 0.85% | 4,692 |
| Nov 19, 2025 | 1.04 | 1.17 | 1.02 | 1.17 | 1.17 | 4.46% | 6,870 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.02 | 1.12 | 1.12 | -4.27% | 20,072 |