Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.800
+0.005 (0.28%)
Oct 10, 2025, 2:10 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 2.00 | 2.05 | 1.90 | 1.98 | 1.98 | -2.46% | 50,222 |
| Aug 22, 2025 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | - | 12,568 |
| Aug 21, 2025 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | -0.98% | 51,811 |
| Aug 20, 2025 | 2.07 | 2.12 | 2.05 | 2.05 | 2.05 | -0.97% | 2,827 |
| Aug 19, 2025 | 2.06 | 2.13 | 2.05 | 2.07 | 2.07 | -3.27% | 2,636 |
| Aug 18, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | - | 358 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.04 | 2.14 | 2.14 | -0.47% | 4,478 |
| Aug 13, 2025 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | 3.86% | 14,692 |
| Aug 12, 2025 | 2.05 | 2.07 | 2.01 | 2.07 | 2.07 | - | 8,610 |
| Aug 11, 2025 | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | 1.97% | 1,372 |
| Aug 8, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 3,808 |
| Aug 7, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | - | 14,733 |
| Aug 6, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | -4.21% | 23,253 |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 400 |
| Aug 4, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 3.37% | 5,993 |
| Aug 1, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | -0.95% | 10,709 |