Atlanta Poland S.A. (WSE:ATP)
Poland · Delayed Price · Currency is PLN 16.70
-0.30 (-1.76%)
At close: Nov 27, 2025
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 0.61% | 125 |
| Nov 6, 2025 | 16.95 | 16.95 | 16.40 | 16.50 | 16.50 | -2.65% | 1,220 |
| Nov 5, 2025 | 16.60 | 16.95 | 16.40 | 16.95 | 16.95 | 0.89% | 1,256 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 32 |
| Nov 3, 2025 | 16.40 | 16.90 | 16.40 | 16.40 | 16.40 | - | 1,204 |
| Oct 31, 2025 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | -3.24% | 308 |
| Oct 30, 2025 | 16.40 | 16.95 | 16.40 | 16.95 | 16.95 | - | 283 |
| Oct 29, 2025 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | 2.11% | 11 |
| Oct 28, 2025 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | -0.30% | 3,543 |
| Oct 27, 2025 | 16.65 | 17.00 | 16.65 | 16.65 | 16.65 | -1.77% | 241 |
| Oct 24, 2025 | 17.00 | 17.00 | 16.60 | 16.95 | 16.95 | -0.29% | 209 |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 150 |
| Oct 22, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | 3,165 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.48% | 440 |
| Oct 20, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 0.90% | 46 |
| Oct 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | 73 |
| Oct 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | 9 |
| Oct 15, 2025 | 16.70 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 434 |
| Oct 14, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -2.58% | 737 |
| Oct 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 5 |
| 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 |