Atlanta Poland S.A. (WSE:ATP)
Poland · Delayed Price · Currency is PLN 21.90
-0.10 (-0.45%)
At close: Feb 27, 2026
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 5,128 |
| Feb 26, 2026 | 21.40 | 22.00 | 21.10 | 22.00 | 22.00 | 0.92% | 5,638 |
| Feb 25, 2026 | 21.40 | 21.80 | 21.10 | 21.80 | 21.80 | - | 3,944 |
| Feb 24, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 1,685 |
| Feb 23, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | 0.46% | 5,361 |
| Feb 20, 2026 | 21.90 | 22.40 | 21.80 | 21.90 | 21.90 | 0.46% | 12,116 |
| Feb 19, 2026 | 21.90 | 21.90 | 21.00 | 21.80 | 21.80 | 0.93% | 2,761 |
| Feb 18, 2026 | 21.90 | 21.90 | 21.20 | 21.60 | 21.60 | -0.92% | 1,379 |
| Feb 17, 2026 | 22.00 | 22.00 | 20.30 | 21.80 | 21.80 | -0.91% | 5,744 |
| Feb 16, 2026 | 21.00 | 22.00 | 20.90 | 22.00 | 22.00 | 5.26% | 8,347 |
| Feb 13, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 1,586 |
| Feb 12, 2026 | 21.80 | 22.20 | 20.30 | 20.90 | 20.90 | -4.13% | 7,137 |
| Feb 11, 2026 | 21.00 | 21.80 | 20.80 | 21.80 | 21.80 | 3.81% | 3,710 |
| Feb 10, 2026 | 20.10 | 21.20 | 20.10 | 21.00 | 21.00 | 3.96% | 4,581 |
| Feb 9, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | -0.49% | 3,045 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 1,477 |
| Feb 5, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | - | 758 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 603 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 1,768 |
| Feb 2, 2026 | 20.20 | 20.40 | 19.95 | 20.10 | 20.10 | -1.47% | 3,895 |
| Jan 30, 2026 | 20.00 | 20.40 | 19.75 | 20.40 | 20.40 | 3.82% | 885 |
| Jan 29, 2026 | 19.95 | 20.00 | 19.65 | 19.65 | 19.65 | -1.50% | 1,034 |
| Jan 28, 2026 | 19.80 | 19.95 | 19.60 | 19.95 | 19.95 | 0.76% | 2,130 |
| Jan 27, 2026 | 19.30 | 19.80 | 19.20 | 19.80 | 19.80 | 3.13% | 1,814 |
| Jan 26, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 19.20 | 1.05% | 2,046 |
| Jan 23, 2026 | 19.00 | 19.00 | 17.80 | 19.00 | 19.00 | - | 5,626 |
| Jan 22, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 794 |
| Jan 21, 2026 | 19.15 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 4,904 |
| Jan 20, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | 0.53% | 351 |
| Jan 19, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | - | 605 |
| Jan 16, 2026 | 19.15 | 19.25 | 18.80 | 18.90 | 18.90 | -1.05% | 494 |
| Jan 15, 2026 | 18.60 | 19.15 | 18.60 | 19.10 | 19.10 | 0.53% | 1,225 |
| Jan 14, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | - | 917 |
| Jan 13, 2026 | 19.00 | 19.20 | 18.70 | 19.00 | 19.00 | - | 3,782 |
| Jan 12, 2026 | 17.90 | 19.00 | 17.90 | 19.00 | 19.00 | 5.85% | 7,067 |
| Jan 9, 2026 | 18.25 | 18.25 | 17.80 | 17.95 | 17.95 | -1.64% | 2,968 |
| Jan 8, 2026 | 17.90 | 18.25 | 17.80 | 18.25 | 18.25 | 3.69% | 7,610 |
| Jan 7, 2026 | 17.45 | 19.00 | 17.45 | 17.60 | 17.60 | 0.86% | 13,380 |
| Jan 5, 2026 | 17.10 | 17.45 | 17.10 | 17.45 | 17.45 | 2.05% | 2,131 |
| Jan 2, 2026 | 17.15 | 17.15 | 17.05 | 17.10 | 17.10 | -0.29% | 2,745 |
| Dec 30, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 2.08% | 1,292 |
| Dec 29, 2025 | 17.10 | 17.15 | 16.80 | 16.80 | 16.80 | -1.47% | 286 |
| Dec 23, 2025 | 17.15 | 17.15 | 16.95 | 17.05 | 17.05 | -0.29% | 693 |
| Dec 22, 2025 | 17.15 | 17.15 | 16.60 | 17.10 | 17.10 | 0.59% | 3,565 |
| Dec 19, 2025 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | -0.87% | 1,630 |
| Dec 18, 2025 | 16.70 | 17.35 | 16.40 | 17.15 | 17.15 | 1.48% | 2,538 |
| Dec 17, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 3.05% | 85 |
| Dec 16, 2025 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | -2.96% | 2,952 |
| Dec 15, 2025 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.29% | 5 |
| Dec 12, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | - | 405 |