Atlanta Poland S.A. (WSE:ATP)
Poland · Delayed Price · Currency is PLN 20.40
+0.75 (3.82%)
Jan 30, 2026, 1:35 PM CET
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 19.95 | 20.00 | 19.90 | 20.00 | - | 0.25% | 657 |
| 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 |
| Dec 11, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 0.30% | 134 |
| Dec 10, 2025 | 16.85 | 16.90 | 16.60 | 16.90 | 16.90 | 0.30% | 609 |
| Dec 9, 2025 | 16.95 | 16.95 | 16.60 | 16.85 | 16.85 | -0.59% | 1,132 |
| Dec 8, 2025 | 16.85 | 16.95 | 16.80 | 16.95 | 16.95 | 0.89% | 639 |
| Dec 5, 2025 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -0.88% | 423 |
| Dec 4, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | - | 280 |
| Dec 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 247 |
| Dec 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 171 |
| Dec 1, 2025 | 17.00 | 17.10 | 16.70 | 16.95 | 16.95 | -0.29% | 1,319 |
| Nov 28, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 337 |
| Nov 27, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 83 |
| Nov 26, 2025 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | - | 34 |
| Nov 25, 2025 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | 21 |
| Nov 24, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.06% | 36 |
| Nov 21, 2025 | 16.70 | 16.95 | 16.60 | 16.95 | 16.95 | 0.89% | 1,443 |
| Nov 19, 2025 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | - | 151 |
| Nov 18, 2025 | 16.85 | 16.85 | 16.50 | 16.80 | 16.80 | -0.30% | 2,138 |
| Nov 17, 2025 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | 0.30% | 906 |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 120 |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.51% | 7 |
| Nov 12, 2025 | 16.80 | 16.80 | 16.55 | 16.55 | 16.55 | -0.30% | 2 |