Skip to main content
ATC CARGO S.A. (WSE:ATA)
Poland flag Poland · Delayed Price · Currency is PLN
13.00
-0.45 (-3.35%)
At close: Mar 6, 2026

ATC CARGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.4513.4513.0013.0013.00-3.35%3,107
Mar 5, 202613.4013.4512.9513.4513.450.37%1,077
Mar 4, 202613.1013.5013.0013.4013.403.47%949
Mar 3, 202613.2513.3012.8512.9512.95-4.07%1,650
Mar 2, 202613.3013.6013.2513.5013.502.27%758
Feb 27, 202613.7513.7513.1013.2013.20-0.75%4,261
Feb 26, 202613.8013.8013.3013.3013.30-3.62%1,062
Feb 25, 202613.7513.8013.6013.8013.802.22%562
Feb 24, 202614.0014.0013.5013.5013.50-3.57%577
Feb 23, 202614.0014.0013.6514.0014.00-210
Feb 20, 202613.6514.0013.6514.0014.000.36%1,023
Feb 19, 202613.8013.9513.5013.9513.951.09%144
Feb 18, 202614.1014.1013.3013.8013.801.85%2,488
Feb 17, 202613.5513.9013.5013.5513.55-5,915
Feb 16, 202614.1514.1513.5013.5513.55-2.87%2,325
Feb 13, 202614.0014.1513.7013.9513.95-1.41%343
Feb 12, 202613.7514.1513.6014.1514.15-4.07%4,909
Feb 11, 202614.6014.8014.4014.7514.751.72%305
Feb 10, 202614.4014.8514.4014.5014.50-0.34%208
Feb 9, 202614.5014.5514.5014.5514.550.34%299
Feb 6, 202614.9014.9014.1014.5014.50-1.36%3,338
Feb 5, 202614.9014.9514.7014.7014.70-442
Feb 4, 202614.9514.9514.7014.7014.70-207
Feb 3, 202615.0515.2014.6514.7014.70-2.33%4,498
Feb 2, 202615.1015.1014.6515.0515.05-0.33%871
Jan 30, 202614.8015.1014.8015.1015.102.37%803
Jan 29, 202615.1015.1014.7514.7514.75-2.64%352
Jan 28, 202614.9515.1514.8015.1515.151.34%1,602
Jan 27, 202614.8514.9514.8514.9514.950.34%421
Jan 26, 202614.8015.0014.8014.9014.90-0.67%211
Jan 23, 202614.8015.1014.8015.0015.00-0.99%1,027
Jan 22, 202614.8015.1514.6515.1515.152.02%684
Jan 21, 202615.0015.3014.8514.8514.850.68%857
Jan 20, 202615.0515.3014.7514.7514.75-3.91%1,424
Jan 19, 202615.3015.3515.1015.3515.351.66%580
Jan 16, 202615.3515.3515.1015.1015.100.33%205
Jan 15, 202615.0515.0515.0015.0515.05-264
Jan 14, 202615.4515.4515.0015.0515.05-432
Jan 13, 202615.5015.5515.0515.0515.05-2.90%121
Jan 12, 202615.2515.5015.0015.5015.503.33%226
Jan 9, 202615.2015.2515.0015.0015.00-1,028
Jan 8, 202615.2015.2515.0015.0015.00-1.32%521
Jan 7, 202615.2515.2514.9015.2015.20-0.33%3,295
Jan 5, 202615.4015.4014.8515.2515.25-0.33%242
Jan 2, 202615.0015.3014.1015.3015.302.00%2,749
Dec 30, 202515.4515.4514.8015.0015.00-3.23%911
Dec 29, 202515.0515.5014.7515.5015.504.73%1,198
Dec 23, 202515.1015.6014.8014.8014.80-4.21%1,941
Dec 22, 202515.6515.6515.4515.4515.45-1.28%312
Dec 19, 202515.4015.7015.4015.6515.653.64%984
Dec 18, 202515.5015.5015.0515.1015.101.68%652
Dec 17, 202515.4015.4514.8514.8514.85-3.57%362
Dec 16, 202515.3015.4015.1015.4015.404.05%198
Dec 15, 202514.8015.0014.7514.8014.80-3.58%853
Dec 12, 202515.3515.4514.5015.3515.351.66%2,727
Dec 11, 202515.4015.4014.9515.1015.10-1.63%391
Dec 10, 202515.0515.3515.0515.3515.351.99%977
Dec 9, 202515.0515.0514.9515.0515.050.67%96
Dec 8, 202514.9015.0514.8514.9514.95-0.99%1,043
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