Atlantis SE (WSE:ATS)
Poland · Delayed Price · Currency is PLN 2.120
+0.040 (1.92%)
Nov 3, 2025, 12:28 PM CET
Atlantis SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.09 | 2.13 | 2.08 | 2.08 | 2.08 | -2.35% | 3,131 |
| Oct 30, 2025 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | - | 1,537 |
| Oct 29, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | - | 1,256 |
| Oct 28, 2025 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | - | 860 |
| Oct 27, 2025 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | 0.47% | 3,498 |
| Oct 24, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | 1,426 |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 2,549 |
| Oct 22, 2025 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | - | 10,007 |
| Oct 21, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | 2,960 |
| Oct 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 20 |
| Oct 17, 2025 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | -0.47% | 919 |
| Oct 16, 2025 | 2.07 | 2.14 | 2.06 | 2.13 | 2.13 | 2.40% | 1,417 |
| Oct 15, 2025 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | 0.48% | 2,456 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -1.43% | 287 |
| Oct 13, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 61 |
| Oct 10, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 1,104 |
| Oct 9, 2025 | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | 1.46% | 44 |
| Oct 8, 2025 | 2.06 | 2.13 | 2.05 | 2.05 | 2.05 | -4.21% | 1,411 |
| Oct 7, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 19,796 |
| Oct 6, 2025 | 2.09 | 2.14 | 2.08 | 2.14 | 2.14 | - | 952 |
| Oct 3, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 418 |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 100 |
| Oct 1, 2025 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | - | 7,107 |
| Sep 30, 2025 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | -0.93% | 20,975 |
| Sep 29, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 4,230 |
| Sep 26, 2025 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 5.31% | 9,482 |
| Sep 25, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 3,019 |
| Sep 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 0.48% | 1,392 |
| Sep 23, 2025 | 2.08 | 2.10 | 2.00 | 2.09 | 2.09 | -2.79% | 37,975 |
| Sep 22, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | - | 16 |
| Sep 19, 2025 | 2.08 | 2.15 | 2.07 | 2.15 | 2.15 | - | 95 |
| Sep 18, 2025 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | - | 2,190 |
| Sep 17, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | -0.46% | 435 |
| Sep 16, 2025 | 2.11 | 2.17 | 2.10 | 2.16 | 2.16 | 3.35% | 6,344 |
| Sep 15, 2025 | 2.12 | 2.18 | 2.09 | 2.09 | 2.09 | -4.13% | 3,287 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | - | 6,216 |
| Sep 11, 2025 | 2.08 | 2.18 | 2.06 | 2.18 | 2.18 | 4.81% | 21,470 |
| Sep 10, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 4,196 |
| Sep 9, 2025 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | - | 650 |
| Sep 8, 2025 | 1.98 | 2.06 | 1.98 | 2.05 | 2.05 | 3.54% | 2,847 |
| Sep 5, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -3.41% | 6,205 |
| Sep 4, 2025 | 2.05 | 2.08 | 1.99 | 2.05 | 2.05 | -2.38% | 32,401 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.05 | 2.10 | 2.10 | 2.44% | 1,212 |
| Sep 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | 47 |
| Sep 1, 2025 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | - | 4 |
| Aug 29, 2025 | 2.12 | 2.12 | 2.05 | 2.11 | 2.11 | 0.96% | 255 |
| Aug 28, 2025 | 2.05 | 2.11 | 2.05 | 2.09 | 2.09 | 1.46% | 1,193 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -2.83% | 3,739 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 25, 2025 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 9,853 |