Arts Alliance S.A. (WSE:AAS)
Poland · Delayed Price · Currency is PLN 14.60
-0.20 (-1.35%)
At close: Oct 27, 2025
Arts Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25 |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 40 |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.82% | 100 |
| Sep 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 60 |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | 1 |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 20 |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 1 |
| Sep 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 40 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 40 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 41 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 41 |
| Aug 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 31 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 30 |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 50 |
| Aug 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Aug 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 40 |
| Aug 11, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 80 |
| Aug 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 50 |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 10.98% | 70 |
| Aug 6, 2025 | 17.80 | 17.80 | 16.40 | 16.40 | 16.40 | - | 660 |
| Aug 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.81% | 60 |
| Aug 4, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 4.73% | 51 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Jul 31, 2025 | 13.40 | 14.80 | 13.40 | 14.80 | 14.80 | 17.46% | 180 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 30 |
| Jul 29, 2025 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 34.83% | 90 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -2.73% | 20 |