Atlanta Poland S.A. (WSE:ATP)
Poland
· Delayed Price · Currency is PLN 17.95
-0.05 (-0.28%)
Apr 28, 2026, 5:00 PM CET
Atlanta Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.10 | 18.55 | 17.60 | 17.95 | - | -0.28% | 873 |
| Apr 27, 2026 | 18.05 | 18.80 | 18.00 | 18.00 | 18.00 | -1.64% | 1,937 |
| Apr 24, 2026 | 18.05 | 18.60 | 18.05 | 18.30 | 18.30 | 1.39% | 256 |
| Apr 23, 2026 | 18.60 | 18.60 | 18.05 | 18.05 | 18.05 | -2.96% | 600 |
| Apr 22, 2026 | 18.50 | 18.60 | 18.20 | 18.60 | 18.60 | 0.54% | 377 |
| Apr 21, 2026 | 18.50 | 18.65 | 18.50 | 18.50 | 18.50 | -0.80% | 1,654 |
| Apr 20, 2026 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | - | 226 |
| Apr 17, 2026 | 18.80 | 19.05 | 18.50 | 18.65 | 18.65 | -0.80% | 2,145 |
| Apr 16, 2026 | 18.80 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 71 |
| Apr 15, 2026 | 19.10 | 19.10 | 18.95 | 19.10 | 19.10 | 0.79% | 1,140 |
| Apr 14, 2026 | 18.80 | 18.95 | 18.55 | 18.95 | 18.95 | 2.16% | 2,175 |
| Apr 13, 2026 | 18.55 | 18.90 | 18.55 | 18.55 | 18.55 | - | 698 |
| Apr 10, 2026 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -0.27% | 733 |
| Apr 9, 2026 | 18.85 | 19.00 | 18.60 | 18.60 | 18.60 | 0.27% | 542 |
| Apr 8, 2026 | 18.55 | 18.85 | 18.50 | 18.55 | 18.55 | 0.27% | 935 |
| Apr 7, 2026 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | - | 1,531 |
| Apr 2, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 320 |
| Apr 1, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 4.52% | 2,139 |
| Mar 31, 2026 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | 0.57% | 504 |
| Mar 30, 2026 | 17.90 | 17.95 | 17.60 | 17.60 | 17.60 | - | 695 |
| Mar 27, 2026 | 17.45 | 17.95 | 17.25 | 17.60 | 17.60 | 0.57% | 830 |
| Mar 26, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | -0.57% | 112 |
| Mar 25, 2026 | 17.60 | 17.60 | 17.15 | 17.60 | 17.60 | - | 219 |
| Mar 24, 2026 | 17.30 | 17.60 | 17.15 | 17.60 | 17.60 | - | 316 |
| Mar 23, 2026 | 17.50 | 17.95 | 16.80 | 17.60 | 17.60 | 0.28% | 2,777 |
| Mar 20, 2026 | 17.60 | 18.20 | 17.50 | 17.55 | 17.55 | -2.50% | 823 |
| Mar 19, 2026 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | - | 497 |
| Mar 18, 2026 | 18.55 | 18.60 | 18.00 | 18.00 | 18.00 | -2.96% | 1,695 |
| Mar 17, 2026 | 18.25 | 18.55 | 18.10 | 18.55 | 18.55 | 1.64% | 690 |
| Mar 16, 2026 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | 0.83% | 758 |
| Mar 13, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | -4.23% | 1,311 |
| Mar 12, 2026 | 18.80 | 19.05 | 18.20 | 18.90 | 18.90 | -1.31% | 2,703 |
| Mar 11, 2026 | 19.30 | 19.35 | 18.90 | 19.15 | 19.15 | -0.78% | 226 |
| Mar 10, 2026 | 18.90 | 19.35 | 18.65 | 19.30 | 19.30 | 1.85% | 919 |
| Mar 9, 2026 | 19.20 | 19.20 | 18.10 | 18.95 | 18.95 | -3.32% | 2,117 |
| Mar 6, 2026 | 19.90 | 19.90 | 18.85 | 19.60 | 19.60 | -2.97% | 6,938 |
| Mar 5, 2026 | 19.95 | 20.60 | 18.20 | 20.20 | 20.20 | -6.48% | 10,230 |
| Mar 4, 2026 | 21.60 | 21.90 | 21.40 | 21.60 | 20.60 | 0.47% | 11,738 |
| Mar 3, 2026 | 21.90 | 21.90 | 20.60 | 21.50 | 20.50 | -1.83% | 14,246 |
| Mar 2, 2026 | 21.90 | 22.00 | 21.60 | 21.90 | 20.89 | - | 9,486 |
| Feb 27, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 20.89 | -0.45% | 5,128 |
| Feb 26, 2026 | 21.40 | 22.00 | 21.10 | 22.00 | 20.98 | 0.92% | 5,638 |
| Feb 25, 2026 | 21.40 | 21.80 | 21.10 | 21.80 | 20.79 | - | 3,944 |
| Feb 24, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 20.79 | -0.91% | 1,685 |
| Feb 23, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 20.98 | 0.46% | 5,361 |
| Feb 20, 2026 | 21.90 | 22.40 | 21.80 | 21.90 | 20.89 | 0.46% | 12,116 |
| Feb 19, 2026 | 21.90 | 21.90 | 21.00 | 21.80 | 20.79 | 0.93% | 2,761 |
| Feb 18, 2026 | 21.90 | 21.90 | 21.20 | 21.60 | 20.60 | -0.92% | 1,379 |
| Feb 17, 2026 | 22.00 | 22.00 | 20.30 | 21.80 | 20.79 | -0.91% | 5,744 |
| Feb 16, 2026 | 21.00 | 22.00 | 20.90 | 22.00 | 20.98 | 5.26% | 8,347 |
| Feb 13, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 19.93 | - | 1,586 |
| Feb 12, 2026 | 21.80 | 22.20 | 20.30 | 20.90 | 19.93 | -4.13% | 7,137 |
| Feb 11, 2026 | 21.00 | 21.80 | 20.80 | 21.80 | 20.79 | 3.81% | 3,710 |
| Feb 10, 2026 | 20.10 | 21.20 | 20.10 | 21.00 | 20.03 | 3.96% | 4,581 |
| Feb 9, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 19.26 | -0.49% | 3,045 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 19.36 | 1.00% | 1,477 |
| Feb 5, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | - | 758 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 19.17 | -0.99% | 603 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 19.36 | 1.00% | 1,768 |
| Feb 2, 2026 | 20.20 | 20.40 | 19.95 | 20.10 | 19.17 | -1.47% | 3,895 |
| Jan 30, 2026 | 20.00 | 20.40 | 19.75 | 20.40 | 19.46 | 3.82% | 885 |
| Jan 29, 2026 | 19.95 | 20.00 | 19.65 | 19.65 | 18.74 | -1.50% | 1,034 |
| Jan 28, 2026 | 19.80 | 19.95 | 19.60 | 19.95 | 19.03 | 0.76% | 2,130 |
| Jan 27, 2026 | 19.30 | 19.80 | 19.20 | 19.80 | 18.88 | 3.13% | 1,814 |
| Jan 26, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 18.31 | 1.05% | 2,046 |
| Jan 23, 2026 | 19.00 | 19.00 | 17.80 | 19.00 | 18.12 | - | 5,626 |
| Jan 22, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.12 | -0.52% | 794 |
| Jan 21, 2026 | 19.15 | 19.20 | 19.00 | 19.10 | 18.22 | 0.53% | 4,904 |
| Jan 20, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 18.12 | 0.53% | 351 |
| Jan 19, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.03 | - | 605 |
| Jan 16, 2026 | 19.15 | 19.25 | 18.80 | 18.90 | 18.03 | -1.05% | 494 |
| Jan 15, 2026 | 18.60 | 19.15 | 18.60 | 19.10 | 18.22 | 0.53% | 1,225 |
| Jan 14, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 18.12 | - | 917 |
| Jan 13, 2026 | 19.00 | 19.20 | 18.70 | 19.00 | 18.12 | - | 3,782 |
| Jan 12, 2026 | 17.90 | 19.00 | 17.90 | 19.00 | 18.12 | 5.85% | 7,067 |
| Jan 9, 2026 | 18.25 | 18.25 | 17.80 | 17.95 | 17.12 | -1.64% | 2,968 |
| Jan 8, 2026 | 17.90 | 18.25 | 17.80 | 18.25 | 17.41 | 3.69% | 7,610 |
| Jan 7, 2026 | 17.45 | 19.00 | 17.45 | 17.60 | 16.79 | 0.86% | 13,380 |
| Jan 5, 2026 | 17.10 | 17.45 | 17.10 | 17.45 | 16.64 | 2.05% | 2,131 |
| Jan 2, 2026 | 17.15 | 17.15 | 17.05 | 17.10 | 16.31 | -0.29% | 2,745 |
| Dec 30, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 16.36 | 2.08% | 1,292 |
| Dec 29, 2025 | 17.10 | 17.15 | 16.80 | 16.80 | 16.02 | -1.47% | 286 |
| Dec 23, 2025 | 17.15 | 17.15 | 16.95 | 17.05 | 16.26 | -0.29% | 693 |
| Dec 22, 2025 | 17.15 | 17.15 | 16.60 | 17.10 | 16.31 | 0.59% | 3,565 |
| Dec 19, 2025 | 17.10 | 17.15 | 17.00 | 17.00 | 16.21 | -0.87% | 1,630 |
| Dec 18, 2025 | 16.70 | 17.35 | 16.40 | 17.15 | 16.36 | 1.48% | 2,538 |
| Dec 17, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.12 | 3.05% | 85 |
| Dec 16, 2025 | 16.40 | 16.80 | 16.40 | 16.40 | 15.64 | -2.96% | 2,952 |
| Dec 15, 2025 | 16.95 | 16.95 | 16.90 | 16.90 | 16.12 | -0.29% | 5 |
| Dec 12, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.17 | - | 405 |
| Dec 11, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.17 | 0.30% | 134 |
| Dec 10, 2025 | 16.85 | 16.90 | 16.60 | 16.90 | 16.12 | 0.30% | 609 |
| Dec 9, 2025 | 16.95 | 16.95 | 16.60 | 16.85 | 16.07 | -0.59% | 1,132 |
| Dec 8, 2025 | 16.85 | 16.95 | 16.80 | 16.95 | 16.17 | 0.89% | 639 |
| Dec 5, 2025 | 16.95 | 16.95 | 16.80 | 16.80 | 16.02 | -0.88% | 423 |
| Dec 4, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.17 | - | 280 |
| Dec 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.17 | - | 540 |
| Dec 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.17 | - | 171 |
| Dec 1, 2025 | 17.00 | 17.10 | 16.70 | 16.95 | 16.17 | -0.29% | 1,319 |
| Nov 28, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.21 | 1.80% | 337 |