Atlanta Poland S.A. (WSE:ATP)
Poland · Delayed Price · Currency is PLN 16.50
+0.05 (0.30%)
Sep 18, 2025, 2:17 PM CET
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | 263 |
| Jul 30, 2025 | 16.50 | 17.30 | 16.00 | 16.40 | 16.40 | -3.24% | 1,223 |
| Jul 29, 2025 | 16.10 | 16.95 | 15.80 | 16.95 | 16.95 | 5.94% | 639 |
| Jul 28, 2025 | 16.10 | 16.25 | 16.00 | 16.00 | 16.00 | -1.23% | 288 |
| Jul 25, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 3.18% | 1,698 |
| Jul 24, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 390 |
| Jul 23, 2025 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | - | 142 |
| Jul 22, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 41 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 37 |
| Jul 18, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | - | 65 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 23 |
| Jul 16, 2025 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | - | 427 |
| Jul 15, 2025 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | -0.62% | 127 |
| Jul 14, 2025 | 15.80 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 217 |
| Jul 11, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 163 |
| Jul 10, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 114 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 60 |