Atal S.A. (WSE:1AT)
Poland
· Delayed Price · Currency is PLN 56.10
-0.40 (-0.71%)
At close: Dec 5, 2025
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -0.71% | 1,116 |
| Dec 4, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 0.89% | 4,203 |
| Dec 3, 2025 | 56.50 | 56.60 | 55.30 | 56.00 | 56.00 | -0.88% | 2,645 |
| Dec 2, 2025 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 1,756 |
| Dec 1, 2025 | 57.60 | 57.70 | 55.20 | 56.50 | 56.50 | -0.18% | 4,951 |
| Nov 28, 2025 | 55.50 | 56.80 | 55.50 | 56.60 | 56.60 | 1.98% | 1,541 |
| Nov 27, 2025 | 55.90 | 56.00 | 55.20 | 55.50 | 55.50 | -0.36% | 3,227 |
| Nov 26, 2025 | 55.00 | 55.90 | 55.00 | 55.70 | 55.70 | 1.46% | 1,667 |
| Nov 25, 2025 | 55.70 | 55.70 | 54.70 | 54.90 | 54.90 | -0.18% | 4,313 |
| Nov 24, 2025 | 54.60 | 56.00 | 54.50 | 55.00 | 55.00 | 0.92% | 1,765 |
| Nov 21, 2025 | 56.60 | 56.60 | 52.20 | 54.50 | 54.50 | -3.37% | 13,463 |
| Nov 20, 2025 | 56.60 | 57.50 | 54.80 | 56.40 | 56.40 | -0.18% | 6,776 |
| Nov 19, 2025 | 57.20 | 57.50 | 56.50 | 56.50 | 56.50 | -1.22% | 2,251 |
| Nov 18, 2025 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -0.87% | 1,032 |
| Nov 17, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 57.70 | -0.52% | 1,060 |
| Nov 14, 2025 | 59.00 | 59.00 | 57.30 | 58.00 | 58.00 | -1.19% | 2,848 |
| Nov 13, 2025 | 59.00 | 59.00 | 58.30 | 58.70 | 58.70 | 0.17% | 1,856 |
| Nov 12, 2025 | 58.80 | 58.90 | 58.20 | 58.60 | 58.60 | 0.69% | 3,217 |
| Nov 10, 2025 | 58.80 | 59.00 | 57.30 | 58.20 | 58.20 | -1.02% | 2,876 |
| Nov 7, 2025 | 58.90 | 58.90 | 58.20 | 58.80 | 58.80 | -0.34% | 1,364 |
| Nov 6, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.34% | 1,032 |
| Nov 5, 2025 | 57.50 | 58.90 | 57.50 | 58.80 | 58.80 | 2.26% | 2,207 |
| Nov 4, 2025 | 58.00 | 58.40 | 57.40 | 57.50 | 57.50 | 0.17% | 1,000 |
| Nov 3, 2025 | 58.00 | 58.10 | 57.00 | 57.40 | 57.40 | -0.86% | 2,544 |
| Oct 31, 2025 | 58.00 | 58.10 | 57.30 | 57.90 | 57.90 | -0.17% | 1,155 |
| Oct 30, 2025 | 58.20 | 58.20 | 57.30 | 58.00 | 58.00 | - | 3,213 |
| Oct 29, 2025 | 58.00 | 58.30 | 57.30 | 58.00 | 58.00 | 0.17% | 1,881 |
| Oct 28, 2025 | 58.80 | 58.80 | 57.50 | 57.90 | 57.90 | -0.17% | 6,420 |
| Oct 27, 2025 | 58.70 | 58.80 | 57.20 | 58.00 | 58.00 | - | 8,372 |
| Oct 24, 2025 | 58.00 | 58.20 | 57.20 | 58.00 | 58.00 | 1.22% | 30,896 |
| Oct 23, 2025 | 57.30 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 1,736 |
| Oct 22, 2025 | 58.20 | 58.20 | 57.40 | 58.00 | 58.00 | 0.35% | 1,181 |
| Oct 21, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | - | 2,197 |
| Oct 20, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | -0.69% | 713 |
| Oct 17, 2025 | 57.30 | 58.20 | 56.90 | 58.20 | 58.20 | 1.93% | 6,128 |
| Oct 16, 2025 | 57.40 | 58.10 | 57.10 | 57.10 | 57.10 | -0.52% | 1,115 |
| Oct 15, 2025 | 58.20 | 58.20 | 57.40 | 57.40 | 57.40 | -0.17% | 1,593 |
| Oct 14, 2025 | 57.20 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 1,026 |
| Oct 13, 2025 | 57.80 | 57.90 | 57.00 | 57.20 | 57.20 | -1.21% | 1,037 |
| Oct 10, 2025 | 58.00 | 58.20 | 57.50 | 57.90 | 57.90 | -0.52% | 1,879 |
| Oct 9, 2025 | 57.80 | 58.20 | 56.70 | 58.20 | 58.20 | 1.22% | 3,181 |
| Oct 8, 2025 | 57.90 | 58.00 | 56.60 | 57.50 | 57.50 | -0.86% | 3,255 |
| Oct 7, 2025 | 57.00 | 58.20 | 56.10 | 58.00 | 58.00 | 1.75% | 2,105 |
| Oct 6, 2025 | 57.00 | 57.60 | 57.00 | 57.00 | 57.00 | - | 732 |
| Oct 3, 2025 | 56.20 | 57.20 | 56.20 | 57.00 | 57.00 | 1.42% | 1,649 |
| Oct 2, 2025 | 57.30 | 57.90 | 56.20 | 56.20 | 56.20 | -2.09% | 2,212 |
| Oct 1, 2025 | 58.30 | 58.30 | 55.00 | 57.40 | 57.40 | 0.53% | 2,462 |
| Sep 30, 2025 | 57.20 | 58.30 | 56.60 | 57.10 | 57.10 | -0.17% | 2,504 |
| Sep 29, 2025 | 58.00 | 58.50 | 57.20 | 57.20 | 57.20 | -1.38% | 1,946 |
| Sep 26, 2025 | 57.10 | 58.00 | 57.00 | 58.00 | 58.00 | 1.58% | 1,735 |
| Sep 25, 2025 | 57.00 | 57.40 | 56.50 | 57.10 | 57.10 | 0.18% | 1,675 |
| Sep 24, 2025 | 57.70 | 58.40 | 57.00 | 57.00 | 57.00 | -1.21% | 1,661 |
| Sep 23, 2025 | 57.70 | 58.40 | 57.20 | 57.70 | 57.70 | 0.87% | 1,263 |
| Sep 22, 2025 | 58.90 | 58.90 | 57.20 | 57.20 | 57.20 | -2.22% | 3,442 |
| Sep 19, 2025 | 58.60 | 58.60 | 57.20 | 58.50 | 58.50 | 0.52% | 13,935 |
| Sep 18, 2025 | 58.20 | 59.00 | 57.90 | 58.20 | 58.20 | - | 1,652 |
| Sep 17, 2025 | 58.20 | 58.80 | 57.90 | 58.20 | 58.20 | - | 1,904 |
| Sep 16, 2025 | 58.20 | 58.70 | 58.20 | 58.20 | 58.20 | 0.17% | 661 |
| Sep 15, 2025 | 58.10 | 59.00 | 57.90 | 58.10 | 58.10 | -0.51% | 1,231 |
| Sep 12, 2025 | 58.80 | 58.90 | 57.90 | 58.40 | 58.40 | -0.68% | 1,813 |
| Sep 11, 2025 | 58.80 | 59.00 | 57.60 | 58.80 | 58.80 | 0.51% | 1,843 |
| Sep 10, 2025 | 59.00 | 59.00 | 57.50 | 58.50 | 58.50 | -1.68% | 3,338 |
| Sep 9, 2025 | 59.40 | 59.50 | 58.10 | 59.50 | 59.50 | 0.17% | 7,634 |
| Sep 8, 2025 | 59.00 | 60.00 | 58.70 | 59.40 | 59.40 | 0.68% | 4,352 |
| Sep 5, 2025 | 58.90 | 59.80 | 58.60 | 59.00 | 59.00 | -0.34% | 13,659 |
| Sep 4, 2025 | 61.10 | 61.50 | 59.10 | 59.20 | 59.20 | -3.11% | 6,590 |
| Sep 3, 2025 | 60.70 | 61.20 | 59.30 | 61.10 | 61.10 | 0.33% | 18,865 |
| Sep 2, 2025 | 60.00 | 61.20 | 58.40 | 60.90 | 60.90 | 1.50% | 4,770 |
| Sep 1, 2025 | 58.30 | 60.00 | 58.30 | 60.00 | 60.00 | 2.92% | 1,835 |
| Aug 29, 2025 | 59.00 | 59.90 | 58.30 | 58.30 | 58.30 | -1.19% | 1,025 |
| Aug 28, 2025 | 57.60 | 61.30 | 57.60 | 59.00 | 59.00 | 2.61% | 8,149 |
| Aug 27, 2025 | 59.00 | 60.30 | 57.50 | 57.50 | 57.50 | -4.01% | 1,552 |
| Aug 26, 2025 | 58.80 | 59.90 | 58.80 | 59.90 | 59.90 | 1.53% | 2,013 |
| Aug 25, 2025 | 60.40 | 60.40 | 58.90 | 59.00 | 59.00 | -2.32% | 1,448 |
| Aug 22, 2025 | 60.80 | 60.80 | 58.90 | 60.40 | 60.40 | - | 3,269 |
| Aug 21, 2025 | 60.80 | 61.10 | 59.00 | 60.40 | 60.40 | -0.66% | 2,338 |
| Aug 20, 2025 | 61.40 | 61.40 | 60.00 | 60.80 | 60.80 | -0.98% | 2,531 |
| Aug 19, 2025 | 61.30 | 61.40 | 60.90 | 61.40 | 61.40 | 0.66% | 3,193 |
| Aug 18, 2025 | 60.70 | 61.20 | 60.60 | 61.00 | 61.00 | 0.49% | 3,066 |
| Aug 14, 2025 | 60.50 | 61.00 | 60.00 | 60.70 | 60.70 | 0.17% | 4,020 |
| Aug 13, 2025 | 60.70 | 60.70 | 59.90 | 60.60 | 60.60 | 0.17% | 6,170 |
| Aug 12, 2025 | 60.90 | 60.90 | 59.00 | 60.50 | 60.50 | - | 3,684 |
| Aug 11, 2025 | 60.10 | 60.50 | 59.50 | 60.50 | 60.50 | 1.85% | 23,241 |
| Aug 8, 2025 | 57.80 | 60.80 | 57.60 | 59.40 | 59.40 | 2.59% | 8,183 |
| Aug 7, 2025 | 57.70 | 58.50 | 57.60 | 57.90 | 57.90 | 1.94% | 3,913 |
| Aug 6, 2025 | 54.00 | 56.80 | 53.60 | 56.80 | 56.80 | 5.19% | 310,198 |
| Aug 5, 2025 | 54.60 | 55.00 | 54.00 | 54.00 | 54.00 | -0.37% | 6,768 |
| Aug 4, 2025 | 54.60 | 55.00 | 54.00 | 54.20 | 54.20 | -0.73% | 5,573 |
| Aug 1, 2025 | 55.40 | 55.60 | 54.20 | 54.60 | 54.60 | -1.44% | 7,897 |
| Jul 31, 2025 | 55.60 | 56.20 | 54.70 | 55.40 | 55.40 | 0.36% | 4,262 |
| Jul 30, 2025 | 57.00 | 58.00 | 55.00 | 55.20 | 55.20 | -3.16% | 9,195 |
| Jul 29, 2025 | 58.90 | 59.30 | 56.60 | 57.00 | 57.00 | -2.40% | 4,942 |
| Jul 28, 2025 | 58.30 | 59.60 | 58.30 | 58.40 | 58.40 | 0.17% | 13,707 |
| Jul 25, 2025 | 59.40 | 59.40 | 57.10 | 58.30 | 58.30 | -1.19% | 3,762 |
| Jul 24, 2025 | 59.50 | 59.50 | 58.30 | 59.00 | 59.00 | -0.84% | 3,659 |
| Jul 23, 2025 | 59.50 | 59.50 | 58.90 | 59.50 | 59.50 | 0.17% | 13,850 |
| Jul 22, 2025 | 58.80 | 59.40 | 58.60 | 59.40 | 59.40 | 1.02% | 4,978 |
| Jul 21, 2025 | 58.50 | 59.20 | 58.20 | 58.80 | 58.80 | 0.51% | 3,115 |
| Jul 18, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.02% | 5,583 |
| Jul 17, 2025 | 59.50 | 59.50 | 58.40 | 59.10 | 59.10 | -0.51% | 5,003 |