Atlantis SE (WSE:ATS)
Poland · Delayed Price · Currency is PLN 1.760
-0.010 (-0.56%)
Mar 31, 2026, 5:00 PM CET
Atlantis SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | 9.26% | 6,300 |
| Mar 27, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 2,634 |
| Mar 26, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 2,368 |
| Mar 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 305 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 46 |
| Mar 20, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 494 |
| Mar 17, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -1.79% | 852 |
| Mar 13, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | - | 3,558 |
| Mar 12, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 56 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 1,199 |
| Mar 10, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | -2.96% | 2,318 |
| Mar 9, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 1,502 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 183 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 384 |
| Mar 3, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 3,601 |
| Mar 2, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 2,507 |
| Feb 27, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 459 |
| Feb 26, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 866 |
| Feb 25, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 813 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 1 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.74% | 574 |
| Feb 20, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | -0.58% | 1,681 |
| Feb 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 2,208 |
| Feb 16, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 137 |
| Feb 13, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | - | 11 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 140 |
| Feb 10, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | - | 14 |
| Feb 9, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -1.70% | 296 |
| Feb 6, 2026 | 1.77 | 1.77 | 1.70 | 1.76 | 1.76 | 2.92% | 3,452 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -3.93% | 999 |
| Feb 4, 2026 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | 1,616 |
| Feb 3, 2026 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | -1.10% | 2,516 |
| Feb 2, 2026 | 1.74 | 1.83 | 1.70 | 1.82 | 1.82 | -0.55% | 2,952 |
| Jan 30, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | -0.54% | 5,337 |
| Jan 28, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 3.08% | 10,989 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.92% | 1,554 |
| Jan 26, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 155 |
| Jan 23, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 657 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 1,466 |
| Jan 21, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 1,822 |
| Jan 20, 2026 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 183 |
| Jan 19, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -2.98% | 2,299 |
| Jan 16, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 1.93% | 422 |
| Jan 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 4,035 |
| Jan 14, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -0.54% | 167 |
| Jan 13, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | - | 2,038 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | - | 500 |
| Jan 9, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | -1.06% | 2,794 |
| Jan 8, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 1.08% | 3,339 |
| Jan 7, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 4,526 |