Arts Alliance S.A. (WSE:AAS)
Poland · Delayed Price · Currency is PLN 6.20
-1.30 (-17.33%)
At close: Feb 27, 2026
Arts Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.05 | 7.05 | 6.20 | 6.20 | 6.20 | -17.33% | 624 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -14.77% | 251 |
| Feb 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10 |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 158 |
| Feb 9, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 4.76% | 502 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 313 |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 250 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -9.84% | 225 |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Feb 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 369 |
| Jan 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 155 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | 491 |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 130 |
| Jan 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 466 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 3 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | 66 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 1 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 4 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | 5 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 2 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 3 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 5 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 2 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 3 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | 10 |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 4 |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | 6 |
| Oct 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | 3 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 2 |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 7 |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Oct 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Oct 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Oct 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 25 |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -3.53% | 3 |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.08% | 2 |
| Sep 29, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -7.65% | 594 |
| Sep 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 15.29% | 40 |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Sep 22, 2025 | 20.00 | 20.00 | 17.00 | 17.00 | 17.00 | -15.00% | 3 |