Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.720
-0.010 (-0.58%)
Nov 3, 2025, 1:57 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | -0.58% | 6,504 |
| Oct 31, 2025 | 1.69 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 17,464 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.60 | 1.69 | 1.69 | -2.87% | 53,995 |
| Oct 29, 2025 | 1.68 | 1.79 | 1.67 | 1.74 | 1.74 | 2.35% | 3,454 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -7.10% | 29,032 |
| Oct 27, 2025 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 4.57% | 21,978 |
| Oct 24, 2025 | 1.71 | 1.79 | 1.67 | 1.75 | 1.75 | 5.42% | 52,023 |
| Oct 23, 2025 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | -2.92% | 8,157 |
| Oct 22, 2025 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 4.91% | 28,430 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.50 | 1.63 | 1.63 | 3.16% | 177,489 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -7.06% | 208,635 |
| Oct 17, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | 1,295 |
| Oct 16, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 6,345 |
| Oct 15, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -5.06% | 51,187 |
| Oct 14, 2025 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | -1.66% | 18,352 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | 0.56% | 6,319 |
| Oct 10, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | - | 33,289 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | -2.70% | 59,720 |
| Oct 8, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | -1.60% | 5,874 |
| Oct 7, 2025 | 1.81 | 1.89 | 1.75 | 1.88 | 1.88 | 3.87% | 11,314 |
| Oct 6, 2025 | 1.91 | 1.91 | 1.75 | 1.81 | 1.81 | -5.24% | 68,922 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.86 | 1.91 | 1.91 | - | 4,598 |
| Oct 2, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | - | 1,584 |
| Oct 1, 2025 | 1.87 | 1.92 | 1.80 | 1.91 | 1.91 | 0.53% | 24,413 |
| Sep 30, 2025 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | -1.55% | 12,824 |
| Sep 29, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 6,769 |
| Sep 26, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 4,041 |
| Sep 25, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -4.15% | 96,718 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 904 |
| Sep 23, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 2,014 |
| Sep 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 100 |
| Sep 19, 2025 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 23,029 |
| Sep 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 968 |
| Sep 17, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | -0.51% | 1,109 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 4,962 |
| Sep 15, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 1,236 |
| Sep 12, 2025 | 1.87 | 1.93 | 1.85 | 1.86 | 1.86 | -3.63% | 56,785 |
| Sep 11, 2025 | 1.87 | 1.93 | 1.86 | 1.93 | 1.93 | 1.58% | 4,776 |
| Sep 10, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -2.06% | 19,965 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 200 |
| Sep 8, 2025 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | -0.52% | 7,710 |
| Sep 5, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | -0.51% | 10,083 |
| Sep 4, 2025 | 2.01 | 2.01 | 1.90 | 1.95 | 1.95 | -2.50% | 6,116 |
| Sep 3, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | - | 116 |
| Sep 2, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 6,018 |
| Sep 1, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | - | 1,402 |
| Aug 29, 2025 | 1.92 | 1.99 | 1.87 | 1.99 | 1.99 | 3.11% | 9,069 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.87 | 1.93 | 1.93 | -1.53% | 25,990 |
| Aug 27, 2025 | 1.96 | 2.01 | 1.89 | 1.96 | 1.96 | 1.55% | 16,412 |
| Aug 26, 2025 | 1.98 | 1.98 | 1.90 | 1.93 | 1.93 | -2.53% | 28,572 |