ATM Grupa S.A. (WSE:ATG)
Poland
· Delayed Price · Currency is PLN 3.750
-0.090 (-2.34%)
At close: Dec 5, 2025
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | 0.52% | 5,007 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -1.78% | 6,071 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.88 | 3.93 | 3.93 | -0.25% | 10,952 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.85 | 3.94 | 3.94 | 1.81% | 21,138 |
| Oct 2, 2025 | 3.87 | 3.89 | 3.82 | 3.87 | 3.87 | - | 6,809 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | 0.78% | 11,528 |
| Sep 30, 2025 | 3.90 | 3.95 | 3.81 | 3.84 | 3.84 | 2.13% | 136,038 |
| Sep 29, 2025 | 3.73 | 3.83 | 3.73 | 3.76 | 3.76 | 1.08% | 924 |
| Sep 26, 2025 | 3.71 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 13,006 |