Atlanta Poland S.A. (WSE:ATP)
Poland · Delayed Price · Currency is PLN 17.45
-0.05 (-0.29%)
Oct 10, 2025, 4:28 PM CET
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -0.29% | 38 |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 480 |
| Oct 8, 2025 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | 2.05% | 199 |
| Oct 7, 2025 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | -1.16% | 751 |
| Oct 6, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 674 |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 106 |
| Oct 2, 2025 | 16.90 | 17.00 | 16.55 | 17.00 | 17.00 | 0.59% | 237 |
| Oct 1, 2025 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.88% | 108 |
| Sep 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 6 |
| Sep 29, 2025 | 17.05 | 17.10 | 17.05 | 17.05 | 17.05 | - | 553 |
| Sep 26, 2025 | 17.00 | 17.10 | 16.80 | 17.05 | 17.05 | 0.89% | 389 |
| Sep 25, 2025 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | - | 170 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | - | 127 |
| Sep 23, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 335 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% | 17 |
| Sep 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 2 |
| Sep 18, 2025 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | 1.82% | 1,767 |
| Sep 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 12 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 0.31% | 165 |
| Sep 15, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | - | 3 |
| Sep 12, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 2.19% | 311 |
| Sep 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Sep 10, 2025 | 16.05 | 16.45 | 15.90 | 16.00 | 16.00 | -2.74% | 1,549 |
| Sep 9, 2025 | 16.05 | 16.45 | 16.05 | 16.45 | 16.45 | 2.81% | 170 |
| Sep 8, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -3.03% | 300 |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 27 |
| Sep 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 9 |
| Sep 3, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 201 |
| Sep 2, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | 173 |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 209 |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 291 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 115 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 73 |
| Aug 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 82 |
| Aug 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | 801 |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Aug 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 10 |
| Aug 18, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 529 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Aug 13, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | - | 313 |
| Aug 12, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 1,052 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -2.74% | 1,138 |
| Aug 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 1 |
| Aug 7, 2025 | 16.05 | 16.45 | 16.05 | 16.45 | 16.45 | - | 58 |
| Aug 6, 2025 | 16.45 | 16.45 | 16.00 | 16.45 | 16.45 | -0.30% | 175 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 11 |
| Aug 1, 2025 | 16.90 | 16.90 | 15.80 | 16.30 | 16.30 | -3.83% | 1,779 |