ATC CARGO S.A. (WSE:ATA)
Poland
· Delayed Price · Currency is PLN 12.30
+0.30 (2.50%)
At close: Apr 28, 2026
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 2.50% | 157 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.90 | 12.00 | 12.00 | 0.84% | 1,842 |
| Apr 24, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | 0.85% | 2,436 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -4.07% | 263 |
| Apr 22, 2026 | 12.40 | 12.40 | 11.80 | 12.30 | 12.30 | 0.82% | 1,289 |
| Apr 21, 2026 | 12.20 | 12.50 | 12.00 | 12.20 | 12.20 | -1.61% | 1,213 |
| Apr 20, 2026 | 12.00 | 12.90 | 12.00 | 12.40 | 12.40 | -0.80% | 2,767 |
| Apr 17, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 4.17% | 313 |
| Apr 16, 2026 | 12.30 | 12.50 | 12.00 | 12.00 | 12.00 | - | 785 |
| Apr 15, 2026 | 11.90 | 12.40 | 11.50 | 12.00 | 12.00 | 0.84% | 596 |
| Apr 14, 2026 | 11.80 | 12.20 | 11.10 | 11.90 | 11.90 | 2.59% | 4,203 |
| Apr 13, 2026 | 12.20 | 12.80 | 11.00 | 11.60 | 11.60 | -3.33% | 5,010 |
| Apr 10, 2026 | 11.00 | 12.80 | 11.00 | 12.00 | 12.00 | 10.09% | 7,178 |
| Apr 9, 2026 | 11.50 | 11.50 | 10.80 | 10.90 | 10.90 | -5.22% | 808 |
| Apr 8, 2026 | 11.00 | 11.60 | 10.80 | 11.50 | 11.50 | 2.68% | 3,841 |
| Apr 7, 2026 | 11.00 | 11.80 | 10.60 | 11.20 | 11.20 | 4.67% | 1,613 |
| Apr 2, 2026 | 10.70 | 10.95 | 10.50 | 10.70 | 10.70 | -2.28% | 537 |
| Apr 1, 2026 | 11.00 | 11.00 | 10.30 | 10.95 | 10.95 | 1.39% | 2,901 |
| Mar 31, 2026 | 10.95 | 10.95 | 10.00 | 10.80 | 10.80 | -1.37% | 19,400 |
| Mar 30, 2026 | 10.60 | 10.95 | 10.55 | 10.95 | 10.95 | -0.45% | 1,401 |
| Mar 27, 2026 | 11.45 | 11.50 | 10.70 | 11.00 | 11.00 | -0.90% | 2,771 |
| Mar 26, 2026 | 11.50 | 11.50 | 10.55 | 11.10 | 11.10 | -2.63% | 3,886 |
| Mar 25, 2026 | 11.70 | 12.00 | 11.20 | 11.40 | 11.40 | -6.17% | 6,404 |
| Mar 24, 2026 | 11.80 | 12.15 | 11.65 | 12.15 | 12.15 | 3.85% | 62 |
| Mar 23, 2026 | 12.15 | 12.40 | 11.50 | 11.70 | 11.70 | -3.70% | 6,140 |
| Mar 20, 2026 | 12.65 | 12.70 | 12.00 | 12.15 | 12.15 | -0.41% | 9,683 |
| Mar 19, 2026 | 12.20 | 12.80 | 12.10 | 12.20 | 12.20 | - | 4,107 |
| Mar 18, 2026 | 12.40 | 12.75 | 12.00 | 12.20 | 12.20 | -1.61% | 2,644 |
| Mar 17, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 199 |
| Mar 16, 2026 | 12.45 | 12.45 | 11.90 | 12.00 | 12.00 | -1.23% | 2,565 |
| Mar 13, 2026 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.41% | 6,120 |
| Mar 12, 2026 | 12.10 | 12.50 | 12.10 | 12.45 | 12.45 | 0.40% | 2,019 |
| Mar 11, 2026 | 13.00 | 13.00 | 12.05 | 12.40 | 12.40 | -4.62% | 8,598 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2,137 |
| Mar 9, 2026 | 12.95 | 13.25 | 12.90 | 13.00 | 13.00 | - | 1,536 |
| Mar 6, 2026 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 3,107 |
| Mar 5, 2026 | 13.40 | 13.45 | 12.95 | 13.45 | 13.45 | 0.37% | 1,077 |
| Mar 4, 2026 | 13.10 | 13.50 | 13.00 | 13.40 | 13.40 | 3.47% | 949 |
| Mar 3, 2026 | 13.25 | 13.30 | 12.85 | 12.95 | 12.95 | -4.07% | 1,650 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.25 | 13.50 | 13.50 | 2.27% | 758 |
| Feb 27, 2026 | 13.75 | 13.75 | 13.10 | 13.20 | 13.20 | -0.75% | 4,261 |
| Feb 26, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | 1,062 |
| Feb 25, 2026 | 13.75 | 13.80 | 13.60 | 13.80 | 13.80 | 2.22% | 562 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 577 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.65 | 14.00 | 14.00 | - | 210 |
| Feb 20, 2026 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 0.36% | 1,023 |
| Feb 19, 2026 | 13.80 | 13.95 | 13.50 | 13.95 | 13.95 | 1.09% | 144 |
| Feb 18, 2026 | 14.10 | 14.10 | 13.30 | 13.80 | 13.80 | 1.85% | 2,488 |
| Feb 17, 2026 | 13.55 | 13.90 | 13.50 | 13.55 | 13.55 | - | 5,915 |
| Feb 16, 2026 | 14.15 | 14.15 | 13.50 | 13.55 | 13.55 | -2.87% | 2,325 |
| Feb 13, 2026 | 14.00 | 14.15 | 13.70 | 13.95 | 13.95 | -1.41% | 343 |
| Feb 12, 2026 | 13.75 | 14.15 | 13.60 | 14.15 | 14.15 | -4.07% | 4,909 |
| Feb 11, 2026 | 14.60 | 14.80 | 14.40 | 14.75 | 14.75 | 1.72% | 305 |
| Feb 10, 2026 | 14.40 | 14.85 | 14.40 | 14.50 | 14.50 | -0.34% | 208 |
| Feb 9, 2026 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 0.34% | 299 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.10 | 14.50 | 14.50 | -1.36% | 3,338 |
| Feb 5, 2026 | 14.90 | 14.95 | 14.70 | 14.70 | 14.70 | - | 442 |
| Feb 4, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | - | 207 |
| Feb 3, 2026 | 15.05 | 15.20 | 14.65 | 14.70 | 14.70 | -2.33% | 4,498 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.65 | 15.05 | 15.05 | -0.33% | 871 |
| Jan 30, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.37% | 803 |
| Jan 29, 2026 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -2.64% | 352 |
| Jan 28, 2026 | 14.95 | 15.15 | 14.80 | 15.15 | 15.15 | 1.34% | 1,602 |
| Jan 27, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 421 |
| Jan 26, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 211 |
| Jan 23, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | -0.99% | 1,027 |
| Jan 22, 2026 | 14.80 | 15.15 | 14.65 | 15.15 | 15.15 | 2.02% | 684 |
| Jan 21, 2026 | 15.00 | 15.30 | 14.85 | 14.85 | 14.85 | 0.68% | 857 |
| Jan 20, 2026 | 15.05 | 15.30 | 14.75 | 14.75 | 14.75 | -3.91% | 1,424 |
| Jan 19, 2026 | 15.30 | 15.35 | 15.10 | 15.35 | 15.35 | 1.66% | 580 |
| Jan 16, 2026 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | 0.33% | 205 |
| Jan 15, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 264 |
| Jan 14, 2026 | 15.45 | 15.45 | 15.00 | 15.05 | 15.05 | - | 432 |
| Jan 13, 2026 | 15.50 | 15.55 | 15.05 | 15.05 | 15.05 | -2.90% | 121 |
| Jan 12, 2026 | 15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 226 |
| Jan 9, 2026 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | - | 1,028 |
| Jan 8, 2026 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | -1.32% | 521 |
| Jan 7, 2026 | 15.25 | 15.25 | 14.90 | 15.20 | 15.20 | -0.33% | 3,295 |
| Jan 5, 2026 | 15.40 | 15.40 | 14.85 | 15.25 | 15.25 | -0.33% | 242 |
| Jan 2, 2026 | 15.00 | 15.30 | 14.10 | 15.30 | 15.30 | 2.00% | 2,749 |
| Dec 30, 2025 | 15.45 | 15.45 | 14.80 | 15.00 | 15.00 | -3.23% | 911 |
| Dec 29, 2025 | 15.05 | 15.50 | 14.75 | 15.50 | 15.50 | 4.73% | 1,198 |
| Dec 23, 2025 | 15.10 | 15.60 | 14.80 | 14.80 | 14.80 | -4.21% | 1,941 |
| Dec 22, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.28% | 312 |
| Dec 19, 2025 | 15.40 | 15.70 | 15.40 | 15.65 | 15.65 | 3.64% | 984 |
| Dec 18, 2025 | 15.50 | 15.50 | 15.05 | 15.10 | 15.10 | 1.68% | 652 |
| Dec 17, 2025 | 15.40 | 15.45 | 14.85 | 14.85 | 14.85 | -3.57% | 362 |
| Dec 16, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 4.05% | 198 |
| Dec 15, 2025 | 14.80 | 15.00 | 14.75 | 14.80 | 14.80 | -3.58% | 853 |
| Dec 12, 2025 | 15.35 | 15.45 | 14.50 | 15.35 | 15.35 | 1.66% | 2,727 |
| Dec 11, 2025 | 15.40 | 15.40 | 14.95 | 15.10 | 15.10 | -1.63% | 391 |
| Dec 10, 2025 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | 1.99% | 977 |
| Dec 9, 2025 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 96 |
| Dec 8, 2025 | 14.90 | 15.05 | 14.85 | 14.95 | 14.95 | -0.99% | 1,043 |
| Dec 5, 2025 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | 0.33% | 948 |
| Dec 4, 2025 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -1.63% | 10 |
| Dec 3, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 1.66% | 822 |
| Dec 2, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 11 |
| Dec 1, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 358 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 153 |