Atlantis SE (WSE:ATS)
Poland · Delayed Price · Currency is PLN 1.395
+0.045 (3.33%)
Jun 2, 2026, 7:01 PM CET
Atlantis SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | 1 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 87 |
| May 28, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 456 |
| May 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| May 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 902 |
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,936 |
| May 22, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 6,450 |
| May 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 2,842 |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 750 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,040 |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,500 |
| May 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,138 |
| May 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 970 |
| May 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,378 |
| May 12, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 7,010 |
| May 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | 6,126 |
| May 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 2,944 |
| May 7, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -4.58% | 2,500 |
| May 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 500 |
| May 5, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 6.21% | 1,001 |
| May 4, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -7.05% | 7,157 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 1,912 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 967 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 1,908 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.56% | 2,429 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 143 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 680 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.52% | 500 |
| Apr 21, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | 1,151 |
| Apr 20, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 1,308 |
| Apr 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 200 |
| Apr 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 501 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.19% | 4,213 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 294 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.32% | 832 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | 3 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 537 |
| Apr 7, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 299 |
| Apr 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -7.10% | 4,410 |
| Mar 31, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 501 |
| 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 |