Atal S.A. (WSE:1AT)
Poland
· Delayed Price · Currency is PLN 59.50
-0.50 (-0.83%)
Apr 28, 2026, 5:00 PM CET
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.90 | 59.90 | 58.90 | 59.50 | 59.50 | -0.83% | 1,671 |
| Apr 27, 2026 | 59.90 | 60.00 | 58.80 | 60.00 | 60.00 | 0.84% | 3,181 |
| Apr 24, 2026 | 60.10 | 60.20 | 58.20 | 59.50 | 59.50 | -1.33% | 4,100 |
| Apr 23, 2026 | 59.30 | 60.50 | 59.10 | 60.30 | 60.30 | -0.17% | 1,552 |
| Apr 22, 2026 | 60.00 | 60.40 | 58.90 | 60.40 | 60.40 | 0.67% | 4,192 |
| Apr 21, 2026 | 59.50 | 60.50 | 59.20 | 60.00 | 60.00 | 1.01% | 3,792 |
| Apr 20, 2026 | 59.70 | 60.60 | 59.40 | 59.40 | 59.40 | 0.34% | 5,848 |
| Apr 17, 2026 | 58.90 | 59.60 | 58.10 | 59.20 | 59.20 | 0.34% | 3,438 |
| Apr 16, 2026 | 58.20 | 59.80 | 57.50 | 59.00 | 59.00 | 1.72% | 6,319 |
| Apr 15, 2026 | 57.70 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 3,265 |
| Apr 14, 2026 | 57.70 | 57.80 | 57.00 | 57.20 | 57.20 | -0.17% | 4,296 |
| Apr 13, 2026 | 57.20 | 58.50 | 57.20 | 57.30 | 57.30 | -0.35% | 4,357 |
| Apr 10, 2026 | 57.90 | 58.00 | 56.60 | 57.50 | 57.50 | 1.59% | 6,158 |
| Apr 9, 2026 | 58.50 | 58.50 | 56.50 | 56.60 | 56.60 | -3.25% | 3,874 |
| Apr 8, 2026 | 58.40 | 58.60 | 57.40 | 58.50 | 58.50 | 2.27% | 10,411 |
| Apr 7, 2026 | 57.00 | 57.60 | 56.50 | 57.20 | 57.20 | 0.35% | 3,347 |
| Apr 2, 2026 | 57.20 | 57.50 | 56.60 | 57.00 | 57.00 | -0.35% | 2,785 |
| Apr 1, 2026 | 57.10 | 57.60 | 56.30 | 57.20 | 57.20 | 1.78% | 3,222 |
| Mar 31, 2026 | 55.00 | 56.40 | 55.00 | 56.20 | 56.20 | 0.90% | 2,547 |
| Mar 30, 2026 | 55.20 | 55.70 | 54.10 | 55.70 | 55.70 | 3.15% | 4,390 |
| Mar 27, 2026 | 54.20 | 55.00 | 53.40 | 54.00 | 54.00 | 0.93% | 3,774 |
| Mar 26, 2026 | 52.90 | 54.90 | 52.30 | 53.50 | 53.50 | 2.29% | 7,736 |
| Mar 25, 2026 | 52.20 | 52.70 | 51.70 | 52.30 | 52.30 | 0.97% | 5,024 |
| Mar 24, 2026 | 52.20 | 52.30 | 51.70 | 51.80 | 51.80 | -0.77% | 3,518 |
| Mar 23, 2026 | 53.20 | 53.50 | 51.20 | 52.20 | 52.20 | -3.33% | 14,341 |
| Mar 20, 2026 | 55.80 | 55.80 | 54.00 | 54.00 | 54.00 | -2.35% | 3,224 |
| Mar 19, 2026 | 55.00 | 56.00 | 54.70 | 55.30 | 55.30 | 0.36% | 2,229 |
| Mar 18, 2026 | 56.00 | 56.80 | 55.10 | 55.10 | 55.10 | -1.61% | 5,993 |
| Mar 17, 2026 | 53.60 | 56.00 | 53.60 | 56.00 | 56.00 | - | 4,334 |
| Mar 16, 2026 | 55.90 | 56.70 | 55.10 | 56.00 | 56.00 | 0.72% | 3,606 |
| Mar 13, 2026 | 55.20 | 55.90 | 55.00 | 55.60 | 55.60 | 0.36% | 1,590 |
| Mar 12, 2026 | 56.30 | 56.40 | 55.30 | 55.40 | 55.40 | -1.60% | 3,086 |
| Mar 11, 2026 | 56.10 | 57.00 | 56.00 | 56.30 | 56.30 | -1.23% | 6,509 |
| Mar 10, 2026 | 56.80 | 58.00 | 56.00 | 57.00 | 57.00 | 1.06% | 8,393 |
| Mar 9, 2026 | 55.20 | 56.60 | 55.20 | 56.40 | 56.40 | -3.09% | 8,364 |
| Mar 6, 2026 | 58.20 | 58.80 | 57.60 | 58.20 | 58.20 | 1.75% | 4,830 |
| Mar 5, 2026 | 56.30 | 59.00 | 55.50 | 57.20 | 57.20 | 1.60% | 11,867 |
| Mar 4, 2026 | 56.40 | 56.40 | 55.50 | 56.30 | 56.30 | 1.81% | 4,288 |
| Mar 3, 2026 | 57.50 | 58.20 | 55.30 | 55.30 | 55.30 | -3.83% | 8,909 |
| Mar 2, 2026 | 58.20 | 58.60 | 57.40 | 57.50 | 57.50 | -2.21% | 5,687 |
| Feb 27, 2026 | 58.90 | 59.00 | 58.60 | 58.80 | 58.80 | 0.51% | 3,960 |
| Feb 26, 2026 | 58.80 | 58.90 | 58.00 | 58.50 | 58.50 | 0.86% | 1,266 |
| Feb 25, 2026 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | -0.51% | 11,206 |
| Feb 24, 2026 | 58.60 | 58.70 | 58.30 | 58.30 | 58.30 | -0.17% | 1,339 |
| Feb 23, 2026 | 58.30 | 58.60 | 57.10 | 58.40 | 58.40 | -0.34% | 6,676 |
| Feb 20, 2026 | 58.30 | 59.00 | 58.20 | 58.60 | 58.60 | 0.34% | 4,838 |
| Feb 19, 2026 | 59.60 | 59.60 | 58.40 | 58.40 | 58.40 | -0.68% | 1,752 |
| Feb 18, 2026 | 59.60 | 59.60 | 58.80 | 58.80 | 58.80 | -1.01% | 1,563 |
| Feb 17, 2026 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | 0.51% | 2,470 |
| Feb 16, 2026 | 58.80 | 59.30 | 58.00 | 59.10 | 59.10 | -0.84% | 5,548 |
| Feb 13, 2026 | 59.90 | 59.90 | 59.10 | 59.60 | 59.60 | - | 1,923 |
| Feb 12, 2026 | 59.70 | 59.90 | 59.10 | 59.60 | 59.60 | - | 3,140 |
| Feb 11, 2026 | 59.90 | 59.90 | 59.30 | 59.60 | 59.60 | -0.50% | 1,111 |
| Feb 10, 2026 | 60.00 | 60.00 | 59.10 | 59.90 | 59.90 | 0.84% | 5,653 |
| Feb 9, 2026 | 58.80 | 59.80 | 58.70 | 59.40 | 59.40 | 1.19% | 3,602 |
| Feb 6, 2026 | 59.20 | 59.20 | 58.40 | 58.70 | 58.70 | -0.51% | 5,921 |
| Feb 5, 2026 | 59.10 | 59.20 | 58.50 | 59.00 | 59.00 | -0.67% | 3,081 |
| Feb 4, 2026 | 59.70 | 59.80 | 58.50 | 59.40 | 59.40 | 0.68% | 14,488 |
| Feb 3, 2026 | 58.20 | 59.80 | 58.20 | 59.00 | 59.00 | 1.90% | 32,072 |
| Feb 2, 2026 | 57.70 | 58.00 | 57.20 | 57.90 | 57.90 | 0.17% | 9,690 |
| Jan 30, 2026 | 57.80 | 57.80 | 57.30 | 57.80 | 57.80 | - | 1,961 |
| Jan 29, 2026 | 57.80 | 57.80 | 57.20 | 57.80 | 57.80 | - | 2,918 |
| Jan 28, 2026 | 57.90 | 58.00 | 57.40 | 57.80 | 57.80 | -0.17% | 2,735 |
| Jan 27, 2026 | 58.20 | 58.20 | 57.60 | 57.90 | 57.90 | - | 9,407 |
| Jan 26, 2026 | 57.60 | 58.00 | 57.60 | 57.90 | 57.90 | - | 6,298 |
| Jan 23, 2026 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -0.17% | 2,499 |
| Jan 22, 2026 | 58.80 | 59.00 | 57.80 | 58.00 | 58.00 | - | 4,221 |
| Jan 21, 2026 | 58.60 | 59.00 | 57.50 | 58.00 | 58.00 | 0.52% | 5,301 |
| Jan 20, 2026 | 58.30 | 58.30 | 57.20 | 57.70 | 57.70 | -1.03% | 3,330 |
| Jan 19, 2026 | 58.70 | 59.20 | 57.90 | 58.30 | 58.30 | -0.68% | 8,653 |
| Jan 16, 2026 | 59.00 | 59.50 | 58.50 | 58.70 | 58.70 | 0.69% | 3,848 |
| Jan 15, 2026 | 59.00 | 59.00 | 58.00 | 58.30 | 58.30 | -0.68% | 6,298 |
| Jan 14, 2026 | 59.40 | 59.50 | 58.10 | 58.70 | 58.70 | -0.51% | 3,359 |
| Jan 13, 2026 | 59.80 | 59.90 | 58.80 | 59.00 | 59.00 | -1.50% | 6,675 |
| Jan 12, 2026 | 61.00 | 61.00 | 59.50 | 59.90 | 59.90 | 0.17% | 11,652 |
| Jan 9, 2026 | 59.80 | 60.00 | 59.30 | 59.80 | 59.80 | - | 3,246 |
| Jan 8, 2026 | 60.60 | 60.70 | 58.90 | 59.80 | 59.80 | -0.33% | 28,572 |
| Jan 7, 2026 | 59.00 | 60.00 | 58.80 | 60.00 | 60.00 | 2.39% | 44,508 |
| Jan 5, 2026 | 57.80 | 59.00 | 57.60 | 58.60 | 58.60 | 1.38% | 14,500 |
| Jan 2, 2026 | 58.40 | 58.50 | 57.00 | 57.80 | 57.80 | 3.96% | 13,410 |
| Dec 30, 2025 | 55.70 | 56.00 | 55.00 | 55.60 | 55.60 | 2.21% | 5,211 |
| Dec 29, 2025 | 54.30 | 54.70 | 54.20 | 54.40 | 54.40 | 0.93% | 11,925 |
| Dec 23, 2025 | 54.80 | 54.80 | 53.10 | 53.90 | 53.90 | 0.75% | 4,427 |
| Dec 22, 2025 | 53.00 | 54.00 | 52.00 | 53.50 | 53.50 | 2.88% | 46,375 |
| Dec 19, 2025 | 53.90 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 10,473 |
| Dec 18, 2025 | 55.50 | 55.50 | 52.00 | 54.00 | 54.00 | -2.53% | 7,959 |
| Dec 17, 2025 | 56.80 | 56.80 | 54.90 | 55.40 | 55.40 | -0.18% | 8,239 |
| Dec 16, 2025 | 56.80 | 56.80 | 55.50 | 55.50 | 55.50 | -1.77% | 2,178 |
| Dec 15, 2025 | 56.70 | 56.70 | 56.30 | 56.50 | 56.50 | 0.71% | 4,592 |
| Dec 12, 2025 | 56.80 | 56.80 | 55.50 | 56.10 | 56.10 | 0.36% | 3,770 |
| Dec 11, 2025 | 56.20 | 56.40 | 55.90 | 55.90 | 55.90 | -0.53% | 2,034 |
| Dec 10, 2025 | 56.00 | 56.40 | 55.90 | 56.20 | 56.20 | 0.36% | 1,226 |
| Dec 9, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - | 3,792 |
| Dec 8, 2025 | 56.10 | 56.50 | 56.00 | 56.00 | 56.00 | -0.18% | 3,500 |
| 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 |