ATM Grupa S.A. (WSE:ATG)
Poland
· Delayed Price · Currency is PLN 3.780
-0.020 (-0.53%)
At close: Mar 9, 2026
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.91 | 3.91 | 3.75 | 3.80 | 3.80 | -2.31% | 34,240 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -0.26% | 9,880 |
| Mar 4, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 2,226 |
| Mar 3, 2026 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | -0.26% | 5,230 |
| Mar 2, 2026 | 3.92 | 3.95 | 3.80 | 3.90 | 3.90 | -1.27% | 25,521 |
| Feb 27, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | - | 5,875 |
| Feb 26, 2026 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 9,957 |
| Feb 25, 2026 | 3.95 | 3.96 | 3.90 | 3.95 | 3.95 | - | 10,177 |
| Feb 24, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.75% | 14,952 |
| Feb 23, 2026 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.53% | 24,849 |
| Feb 20, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 7,566 |
| Feb 19, 2026 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.76% | 6,056 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 1,072 |
| Feb 17, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.25% | 3,417 |
| Feb 16, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 2,888 |
| Feb 13, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | -0.26% | 2,890 |
| Feb 12, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 6,416 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.91 | 3.94 | 3.94 | -0.25% | 23,852 |
| Feb 10, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 1.02% | 7,721 |
| Feb 9, 2026 | 3.96 | 3.97 | 3.90 | 3.91 | 3.91 | -0.76% | 49,659 |
| Feb 6, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 10,690 |
| Feb 5, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.27% | 8,487 |
| Feb 4, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | -0.25% | 10,673 |
| Feb 3, 2026 | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 10,949 |
| Feb 2, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | - | 11,420 |
| Jan 30, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | - | 12,945 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -0.51% | 13,611 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.89 | 3.96 | 3.96 | 1.28% | 36,626 |
| Jan 27, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.26% | 7,746 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | -0.25% | 15,300 |
| Jan 23, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 7,993 |
| Jan 22, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 1.03% | 22,546 |
| Jan 21, 2026 | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | -0.77% | 39,512 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -0.51% | 36,812 |
| Jan 19, 2026 | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 10,388 |
| Jan 16, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | - | 8,816 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.51% | 9,661 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.25% | 46,733 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 8,565 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.25% | 18,713 |
| Jan 9, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 18,713 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.01% | 43,431 |
| Jan 7, 2026 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | 0.51% | 40,149 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -0.25% | 30,816 |
| Jan 2, 2026 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 1.79% | 38,567 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -1.02% | 18,571 |
| Dec 29, 2025 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.03% | 9,560 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | 7,168 |
| Dec 22, 2025 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | 3.45% | 22,791 |
| Dec 19, 2025 | 3.83 | 3.88 | 3.77 | 3.77 | 3.77 | -1.57% | 29,590 |
| Dec 18, 2025 | 3.74 | 3.90 | 3.74 | 3.83 | 3.83 | 2.68% | 29,314 |
| Dec 17, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 5,150 |
| Dec 16, 2025 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | 1.08% | 5,102 |
| Dec 15, 2025 | 3.75 | 3.79 | 3.71 | 3.72 | 3.72 | -1.85% | 15,263 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 3,373 |
| Dec 11, 2025 | 3.79 | 3.79 | 3.72 | 3.78 | 3.78 | 0.27% | 3,568 |
| Dec 10, 2025 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 1.62% | 7,027 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.33% | 12,274 |
| Dec 8, 2025 | 3.74 | 3.80 | 3.67 | 3.76 | 3.76 | 0.27% | 23,078 |
| Dec 5, 2025 | 3.76 | 3.84 | 3.74 | 3.75 | 3.75 | -2.34% | 37,000 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.72 | 3.84 | 3.84 | -1.29% | 35,470 |
| Dec 3, 2025 | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | -0.51% | 8,220 |
| Dec 2, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | -0.76% | 11,678 |
| Dec 1, 2025 | 3.95 | 3.96 | 3.85 | 3.94 | 3.94 | -0.51% | 31,216 |
| Nov 28, 2025 | 4.03 | 4.05 | 3.94 | 3.96 | 3.96 | - | 138,919 |
| Nov 27, 2025 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 6,282 |
| Nov 26, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | 1.81% | 2,604 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -1.78% | 2,098 |
| Nov 24, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 529 |
| Nov 21, 2025 | 3.95 | 3.95 | 3.86 | 3.92 | 3.92 | -0.76% | 33,636 |
| Nov 20, 2025 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 0.77% | 3,721 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 3,552 |
| Nov 18, 2025 | 3.97 | 3.99 | 3.94 | 3.95 | 3.95 | 0.51% | 3,794 |
| Nov 17, 2025 | 3.97 | 3.97 | 3.92 | 3.93 | 3.93 | - | 3,695 |
| Nov 14, 2025 | 3.97 | 3.97 | 3.86 | 3.93 | 3.93 | -0.51% | 8,865 |
| Nov 13, 2025 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 4,574 |
| Nov 12, 2025 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | 0.51% | 6,998 |
| Nov 10, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 3,569 |
| Nov 7, 2025 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 13,345 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | - | 6,443 |
| Nov 5, 2025 | 3.98 | 4.03 | 3.94 | 3.97 | 3.97 | -0.25% | 10,508 |
| Nov 4, 2025 | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | -0.25% | 7,583 |
| Nov 3, 2025 | 3.99 | 4.04 | 3.94 | 3.99 | 3.99 | 1.01% | 14,758 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 3,508 |
| Oct 30, 2025 | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | - | 3,093 |
| Oct 29, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -1.25% | 9,207 |
| Oct 28, 2025 | 3.97 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 55,547 |
| Oct 27, 2025 | 4.00 | 4.03 | 3.94 | 3.97 | 3.97 | -0.75% | 22,161 |
| Oct 24, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 7,432 |
| Oct 23, 2025 | 3.98 | 4.02 | 3.94 | 3.99 | 3.99 | -0.75% | 9,904 |
| Oct 22, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.77% | 59,887 |
| Oct 21, 2025 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 0.25% | 35,542 |
| Oct 20, 2025 | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | 0.51% | 2,966 |
| Oct 17, 2025 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 1.03% | 3,783 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 1,190 |
| Oct 15, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.51% | 4,528 |
| Oct 14, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 10,923 |
| Oct 13, 2025 | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | 0.77% | 12,653 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | -0.51% | 2,485 |
| Oct 9, 2025 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | 0.52% | 9,131 |