Atlantis SE (WSE:ATS)
Poland · Delayed Price · Currency is PLN 1.690
+0.010 (0.60%)
Mar 9, 2026, 2:02 PM CET
Atlantis SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |