Atlantis SE (WSE:ATS)
Poland · Delayed Price · Currency is PLN 1.820
-0.010 (-0.55%)
Feb 2, 2026, 5:00 PM CET
Atlantis SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | - | - | 401 |
| 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 |
| Jan 5, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -5.18% | 3,355 |
| Jan 2, 2026 | 1.60 | 1.94 | 1.60 | 1.93 | 1.93 | 13.53% | 23,903 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 5,153 |
| Dec 29, 2025 | 1.59 | 1.74 | 1.59 | 1.70 | 1.70 | 3.03% | 10,083 |
| Dec 23, 2025 | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | 4.43% | 19,662 |
| Dec 22, 2025 | 1.62 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 16,197 |
| Dec 19, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 12,881 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -1.18% | 12,536 |
| Dec 17, 2025 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 8,469 |
| Dec 16, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | -1.70% | 14,331 |
| Dec 15, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | -1.68% | 13,400 |
| Dec 12, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | - | 2,913 |
| Dec 11, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.83% | 9,025 |
| Dec 10, 2025 | 1.81 | 1.81 | 1.74 | 1.81 | 1.81 | 0.84% | 4,607 |
| Dec 9, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 1,373 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 1,164 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | - | 5,782 |
| Dec 4, 2025 | 1.66 | 1.81 | 1.66 | 1.80 | 1.80 | 11.11% | 1,348 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -13.83% | 11,692 |
| Dec 2, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | - | 804 |
| Dec 1, 2025 | 1.84 | 1.88 | 1.78 | 1.88 | 1.88 | -1.05% | 4,181 |
| Nov 28, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 6,937 |
| Nov 27, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -2.59% | 3,877 |
| Nov 26, 2025 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | - | 9,364 |
| Nov 25, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.26% | 1,061 |
| Nov 24, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | -0.77% | 3,037 |
| Nov 21, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 1,456 |
| Nov 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.80% | 1,000 |
| Nov 19, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | - | 1,301 |
| Nov 18, 2025 | 2.04 | 2.04 | 1.87 | 1.97 | 1.97 | -5.53% | 27,738 |
| Nov 17, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 6 |
| Nov 14, 2025 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | -0.48% | 107 |