ATC CARGO S.A. (WSE:ATA)
Poland
· Delayed Price · Currency is PLN 15.10
+0.05 (0.33%)
At close: Dec 5, 2025
ATC CARGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.98% | 2 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 0.33% | 31 |
| Nov 25, 2025 | 15.10 | 15.45 | 15.10 | 15.20 | 15.20 | -1.30% | 146 |
| Nov 24, 2025 | 15.15 | 15.45 | 15.10 | 15.40 | 15.40 | 2.67% | 520 |
| Nov 21, 2025 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 299 |
| Nov 20, 2025 | 15.10 | 15.25 | 14.85 | 14.90 | 14.90 | -3.25% | 1,293 |
| Nov 19, 2025 | 15.45 | 15.65 | 15.05 | 15.40 | 15.40 | -0.65% | 91 |
| Nov 18, 2025 | 15.40 | 15.60 | 15.25 | 15.50 | 15.50 | 0.65% | 1,453 |
| Nov 17, 2025 | 14.95 | 15.45 | 14.85 | 15.40 | 15.40 | 2.67% | 1,859 |
| Nov 14, 2025 | 14.90 | 15.15 | 14.85 | 15.00 | 15.00 | -0.99% | 871 |
| Nov 13, 2025 | 15.30 | 15.30 | 14.90 | 15.15 | 15.15 | -2.57% | 2,213 |
| Nov 12, 2025 | 15.95 | 15.95 | 14.80 | 15.55 | 15.55 | -2.51% | 9,056 |
| Nov 10, 2025 | 15.85 | 15.95 | 15.70 | 15.95 | 15.95 | 0.63% | 2,952 |
| Nov 7, 2025 | 15.80 | 15.85 | 15.65 | 15.85 | 15.85 | - | 245 |
| Nov 6, 2025 | 15.55 | 15.90 | 15.55 | 15.85 | 15.85 | 0.32% | 403 |
| Nov 5, 2025 | 15.55 | 15.85 | 15.45 | 15.80 | 15.80 | 1.94% | 2,509 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 1,351 |
| Nov 3, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 79 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.55 | 15.80 | 15.80 | -0.32% | 170 |
| Oct 30, 2025 | 15.45 | 15.90 | 15.45 | 15.85 | 15.85 | -0.63% | 1,235 |
| Oct 29, 2025 | 15.70 | 16.00 | 15.50 | 15.95 | 15.95 | - | 1,109 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.65 | 15.95 | 15.95 | 0.63% | 931 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -0.94% | 279 |
| Oct 24, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.31% | 374 |
| Oct 23, 2025 | 15.95 | 16.20 | 15.85 | 15.95 | 15.95 | 0.63% | 2,338 |
| Oct 22, 2025 | 15.90 | 16.00 | 15.85 | 15.85 | 15.85 | 0.96% | 473 |
| Oct 21, 2025 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | -1.57% | 1,329 |
| Oct 20, 2025 | 15.85 | 15.95 | 15.50 | 15.95 | 15.95 | 2.90% | 1,843 |
| Oct 17, 2025 | 15.90 | 16.00 | 15.40 | 15.50 | 15.50 | -2.52% | 1,455 |
| Oct 16, 2025 | 15.70 | 16.15 | 15.65 | 15.90 | 15.90 | 2.58% | 7,461 |
| Oct 15, 2025 | 15.55 | 15.65 | 15.40 | 15.50 | 15.50 | -0.32% | 1,365 |
| Oct 14, 2025 | 15.60 | 15.70 | 15.55 | 15.55 | 15.55 | - | 850 |
| Oct 13, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -1.27% | 28 |
| Oct 10, 2025 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | - | 781 |
| Oct 9, 2025 | 15.50 | 15.85 | 15.50 | 15.75 | 15.75 | 1.61% | 224 |
| Oct 8, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | - | 181 |
| Oct 7, 2025 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | -1.59% | 661 |
| Oct 6, 2025 | 15.85 | 15.95 | 15.50 | 15.75 | 15.75 | 0.64% | 1,527 |
| Oct 3, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | 1.29% | 393 |
| Oct 2, 2025 | 15.30 | 15.45 | 15.20 | 15.45 | 15.45 | 0.32% | 818 |
| Oct 1, 2025 | 15.35 | 15.40 | 15.20 | 15.40 | 15.40 | -0.65% | 2,747 |
| Sep 30, 2025 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | -0.32% | 1,557 |
| Sep 29, 2025 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | -2.51% | 946 |
| Sep 26, 2025 | 15.85 | 15.95 | 15.65 | 15.95 | 15.95 | 0.63% | 155 |