Skip to main content
ATC CARGO S.A. (WSE:ATA)
Poland flag Poland · Delayed Price · Currency is PLN
15.10
+0.05 (0.33%)
At close: Dec 5, 2025

ATC CARGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1515.1514.8515.1015.100.33%948
Dec 4, 202515.2515.2515.0515.0515.05-1.63%10
Dec 3, 202515.0015.4015.0015.3015.301.66%822
Dec 2, 202515.2015.2015.0515.0515.050.33%11
Dec 1, 202515.1015.1015.0015.0015.00-0.66%358
Nov 28, 202515.2015.2015.1015.1015.10-153
Nov 27, 202515.2015.2015.1015.1015.10-0.98%2
Nov 26, 202515.2015.2515.1015.2515.250.33%31
Nov 25, 202515.1015.4515.1015.2015.20-1.30%146
Nov 24, 202515.1515.4515.1015.4015.402.67%520
Nov 21, 202514.9515.0014.9015.0015.000.67%299
Nov 20, 202515.1015.2514.8514.9014.90-3.25%1,293
Nov 19, 202515.4515.6515.0515.4015.40-0.65%91
Nov 18, 202515.4015.6015.2515.5015.500.65%1,453
Nov 17, 202514.9515.4514.8515.4015.402.67%1,859
Nov 14, 202514.9015.1514.8515.0015.00-0.99%871
Nov 13, 202515.3015.3014.9015.1515.15-2.57%2,213
Nov 12, 202515.9515.9514.8015.5515.55-2.51%9,056
Nov 10, 202515.8515.9515.7015.9515.950.63%2,952
Nov 7, 202515.8015.8515.6515.8515.85-245
Nov 6, 202515.5515.9015.5515.8515.850.32%403
Nov 5, 202515.5515.8515.4515.8015.801.94%2,509
Nov 4, 202515.8015.8015.5015.5015.50-1.90%1,351
Nov 3, 202515.6015.8015.6015.8015.80-79
Oct 31, 202515.9015.9015.5515.8015.80-0.32%170
Oct 30, 202515.4515.9015.4515.8515.85-0.63%1,235
Oct 29, 202515.7016.0015.5015.9515.95-1,109
Oct 28, 202516.0016.0015.6515.9515.950.63%931
Oct 27, 202516.0016.0015.8515.8515.85-0.94%279
Oct 24, 202515.8016.1015.8016.0016.000.31%374
Oct 23, 202515.9516.2015.8515.9515.950.63%2,338
Oct 22, 202515.9016.0015.8515.8515.850.96%473
Oct 21, 202515.8515.9515.7015.7015.70-1.57%1,329
Oct 20, 202515.8515.9515.5015.9515.952.90%1,843
Oct 17, 202515.9016.0015.4015.5015.50-2.52%1,455
Oct 16, 202515.7016.1515.6515.9015.902.58%7,461
Oct 15, 202515.5515.6515.4015.5015.50-0.32%1,365
Oct 14, 202515.6015.7015.5515.5515.55-850
Oct 13, 202515.7015.7015.5515.5515.55-1.27%28
Oct 10, 202515.7515.7515.6015.7515.75-781
Oct 9, 202515.5015.8515.5015.7515.751.61%224
Oct 8, 202515.5515.5515.5015.5015.50-181
Oct 7, 202515.9515.9515.5015.5015.50-1.59%661
Oct 6, 202515.8515.9515.5015.7515.750.64%1,527
Oct 3, 202515.4515.6515.4515.6515.651.29%393
Oct 2, 202515.3015.4515.2015.4515.450.32%818
Oct 1, 202515.3515.4015.2015.4015.40-0.65%2,747
Sep 30, 202515.4515.6015.3515.5015.50-0.32%1,557
Sep 29, 202515.6015.6515.4515.5515.55-2.51%946
Sep 26, 202515.8515.9515.6515.9515.950.63%155
Sep 25, 202515.9015.9015.6015.8515.850.96%1,084
Sep 24, 202515.7015.9015.7015.7015.70-1.57%250
Sep 23, 202515.6015.9515.6015.9515.951.92%494
Sep 22, 202516.0016.0015.6015.6515.65-2.19%1,707
Sep 19, 202515.7516.0015.6016.0016.001.59%1,755
Sep 18, 202515.9016.0015.7515.7515.75-0.94%356
Sep 17, 202515.7015.9515.7015.9015.90-0.31%333
Sep 16, 202515.9016.0015.6015.9515.950.31%324
Sep 15, 202515.7015.9015.5015.9015.900.32%317
Sep 12, 202516.0016.0015.3015.8515.85-0.94%5,067
Sep 11, 202516.0016.0015.9516.0016.000.31%426
Sep 10, 202516.2016.2015.7015.9515.950.95%868
Sep 9, 202516.0516.1015.8015.8015.80-1.56%650
Sep 8, 202516.1016.1015.8516.0516.050.31%1,200
Sep 5, 202516.0016.0016.0016.0016.00-0.31%300
Sep 4, 202516.1016.1015.8516.0516.05-0.31%352
Sep 3, 202516.1016.1015.9016.1016.10-546
Sep 2, 202516.1516.1515.8516.1016.101.58%166
Sep 1, 202515.5016.2515.5015.8515.85-0.94%866
Aug 29, 202516.1016.1015.7016.0016.001.27%898
Aug 28, 202516.1516.2015.8015.8015.80-2.47%631
Aug 27, 202515.9016.2015.6516.2016.20-1,389
Aug 26, 202515.9016.2015.9016.2016.202.21%6,952
Aug 25, 202515.7015.9015.7015.8515.85-629
Aug 22, 202515.6016.0015.6015.8515.851.93%1,337
Aug 21, 202515.8015.8015.4515.5515.55-1.58%3,270
Aug 20, 202516.0016.0015.3015.8015.80-1.86%5,520
Aug 19, 202515.6516.1515.5516.1016.10-0.62%1,905
Aug 18, 202516.1016.4015.5016.2016.200.62%4,262
Aug 14, 202516.2516.3016.0016.1016.100.63%752
Aug 13, 202515.8016.3515.5016.0016.001.59%7,052
Aug 12, 202516.2016.2015.5515.7515.75-3.08%6,566
Aug 11, 202516.5516.8516.0016.2516.25-3.85%5,482
Aug 8, 202517.0017.0016.5016.9016.90-0.59%2,395
Aug 7, 202517.0017.1517.0017.0017.000.29%8,449
Aug 6, 202517.2517.2516.9516.9516.95-1,563
Aug 5, 202517.2517.2516.9516.9516.95-680
Aug 4, 202517.1517.1516.9516.9516.95-0.29%910
Aug 1, 202517.2017.3016.9517.0017.00-0.87%2,606
Jul 31, 202517.1517.1517.0017.1517.15-0.29%608
Jul 30, 202517.0017.2017.0017.2017.20-0.29%79
Jul 29, 202517.1517.2517.0017.2517.25-0.86%5,598
Jul 28, 202517.4517.7017.1017.4017.40-0.29%3,529
Jul 25, 202517.2017.5017.0517.4517.451.45%4,229
Jul 24, 202517.1517.5016.8017.2017.200.88%5,917
Jul 23, 202516.8517.0516.8017.0517.051.19%633
Jul 22, 202517.1517.1516.8516.8516.85-1.75%1,230
Jul 21, 202516.9017.1516.8017.1517.151.48%2,233
Jul 18, 202517.0017.0016.6516.9016.900.60%807
Jul 17, 202517.1517.1516.7016.8016.80-2.04%399