Atal S.A. (WSE:1AT)
Poland
· Delayed Price · Currency is PLN 56.10
-0.40 (-0.71%)
At close: Dec 5, 2025
Atal S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -0.71% | 1,116 |
| Dec 4, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 0.89% | 4,203 |
| Dec 3, 2025 | 56.50 | 56.60 | 55.30 | 56.00 | 56.00 | -0.88% | 2,645 |
| Dec 2, 2025 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 1,756 |
| Dec 1, 2025 | 57.60 | 57.70 | 55.20 | 56.50 | 56.50 | -0.18% | 4,951 |
| Nov 28, 2025 | 55.50 | 56.80 | 55.50 | 56.60 | 56.60 | 1.98% | 1,541 |
| Nov 27, 2025 | 55.90 | 56.00 | 55.20 | 55.50 | 55.50 | -0.36% | 3,227 |
| Nov 26, 2025 | 55.00 | 55.90 | 55.00 | 55.70 | 55.70 | 1.46% | 1,667 |
| Nov 25, 2025 | 55.70 | 55.70 | 54.70 | 54.90 | 54.90 | -0.18% | 4,313 |
| Nov 24, 2025 | 54.60 | 56.00 | 54.50 | 55.00 | 55.00 | 0.92% | 1,765 |
| Nov 21, 2025 | 56.60 | 56.60 | 52.20 | 54.50 | 54.50 | -3.37% | 13,463 |
| Nov 20, 2025 | 56.60 | 57.50 | 54.80 | 56.40 | 56.40 | -0.18% | 6,776 |
| Nov 19, 2025 | 57.20 | 57.50 | 56.50 | 56.50 | 56.50 | -1.22% | 2,251 |
| Nov 18, 2025 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -0.87% | 1,032 |
| Nov 17, 2025 | 58.90 | 59.00 | 57.50 | 57.70 | 57.70 | -0.52% | 1,060 |
| Nov 14, 2025 | 59.00 | 59.00 | 57.30 | 58.00 | 58.00 | -1.19% | 2,848 |
| Nov 13, 2025 | 59.00 | 59.00 | 58.30 | 58.70 | 58.70 | 0.17% | 1,856 |
| Nov 12, 2025 | 58.80 | 58.90 | 58.20 | 58.60 | 58.60 | 0.69% | 3,217 |
| Nov 10, 2025 | 58.80 | 59.00 | 57.30 | 58.20 | 58.20 | -1.02% | 2,876 |
| Nov 7, 2025 | 58.90 | 58.90 | 58.20 | 58.80 | 58.80 | -0.34% | 1,364 |
| Nov 6, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.34% | 1,032 |
| Nov 5, 2025 | 57.50 | 58.90 | 57.50 | 58.80 | 58.80 | 2.26% | 2,207 |
| Nov 4, 2025 | 58.00 | 58.40 | 57.40 | 57.50 | 57.50 | 0.17% | 1,000 |
| Nov 3, 2025 | 58.00 | 58.10 | 57.00 | 57.40 | 57.40 | -0.86% | 2,544 |
| Oct 31, 2025 | 58.00 | 58.10 | 57.30 | 57.90 | 57.90 | -0.17% | 1,155 |
| Oct 30, 2025 | 58.20 | 58.20 | 57.30 | 58.00 | 58.00 | - | 3,213 |
| Oct 29, 2025 | 58.00 | 58.30 | 57.30 | 58.00 | 58.00 | 0.17% | 1,881 |
| Oct 28, 2025 | 58.80 | 58.80 | 57.50 | 57.90 | 57.90 | -0.17% | 6,420 |
| Oct 27, 2025 | 58.70 | 58.80 | 57.20 | 58.00 | 58.00 | - | 8,372 |
| Oct 24, 2025 | 58.00 | 58.20 | 57.20 | 58.00 | 58.00 | 1.22% | 30,896 |
| Oct 23, 2025 | 57.30 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 1,736 |
| Oct 22, 2025 | 58.20 | 58.20 | 57.40 | 58.00 | 58.00 | 0.35% | 1,181 |
| Oct 21, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | - | 2,197 |
| Oct 20, 2025 | 58.20 | 58.20 | 57.70 | 57.80 | 57.80 | -0.69% | 713 |
| Oct 17, 2025 | 57.30 | 58.20 | 56.90 | 58.20 | 58.20 | 1.93% | 6,128 |
| Oct 16, 2025 | 57.40 | 58.10 | 57.10 | 57.10 | 57.10 | -0.52% | 1,115 |
| Oct 15, 2025 | 58.20 | 58.20 | 57.40 | 57.40 | 57.40 | -0.17% | 1,593 |
| Oct 14, 2025 | 57.20 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 1,026 |
| Oct 13, 2025 | 57.80 | 57.90 | 57.00 | 57.20 | 57.20 | -1.21% | 1,037 |
| Oct 10, 2025 | 58.00 | 58.20 | 57.50 | 57.90 | 57.90 | -0.52% | 1,879 |
| Oct 9, 2025 | 57.80 | 58.20 | 56.70 | 58.20 | 58.20 | 1.22% | 3,181 |
| Oct 8, 2025 | 57.90 | 58.00 | 56.60 | 57.50 | 57.50 | -0.86% | 3,255 |
| Oct 7, 2025 | 57.00 | 58.20 | 56.10 | 58.00 | 58.00 | 1.75% | 2,105 |
| Oct 6, 2025 | 57.00 | 57.60 | 57.00 | 57.00 | 57.00 | - | 732 |
| Oct 3, 2025 | 56.20 | 57.20 | 56.20 | 57.00 | 57.00 | 1.42% | 1,649 |
| Oct 2, 2025 | 57.30 | 57.90 | 56.20 | 56.20 | 56.20 | -2.09% | 2,212 |
| Oct 1, 2025 | 58.30 | 58.30 | 55.00 | 57.40 | 57.40 | 0.53% | 2,462 |
| Sep 30, 2025 | 57.20 | 58.30 | 56.60 | 57.10 | 57.10 | -0.17% | 2,504 |
| Sep 29, 2025 | 58.00 | 58.50 | 57.20 | 57.20 | 57.20 | -1.38% | 1,946 |
| Sep 26, 2025 | 57.10 | 58.00 | 57.00 | 58.00 | 58.00 | 1.58% | 1,735 |