Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.580
-0.070 (-4.24%)
Feb 27, 2026, 1:20 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.60 | 1.68 | 1.58 | 1.58 | 1.58 | -4.24% | 4,608 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 1,075 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 5,793 |
| Feb 24, 2026 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.30% | 3,550 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.59 | 1.68 | 1.68 | 0.30% | 440 |
| Feb 20, 2026 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.76% | 8,464 |
| Feb 19, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 6,870 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -5.62% | 7,508 |
| Feb 17, 2026 | 1.62 | 1.78 | 1.60 | 1.78 | 1.78 | 9.88% | 49,223 |
| Feb 16, 2026 | 1.51 | 1.62 | 1.46 | 1.62 | 1.62 | 9.46% | 17,625 |
| Feb 13, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 1,013 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | - | 2,505 |
| Feb 10, 2026 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 4,679 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 1,525 |
| Feb 6, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,012 |
| Feb 5, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.00% | 2,086 |
| Feb 4, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 1.01% | 1,367 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 4,204 |
| Feb 2, 2026 | 1.49 | 1.51 | 1.43 | 1.49 | 1.49 | -1.65% | 7,092 |
| Jan 30, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -0.66% | 1,016 |
| Jan 29, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 12,343 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | - | 1,472 |
| Jan 27, 2026 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -3.46% | 1,959 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 3,046 |
| Jan 23, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 6,066 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 4,861 |
| Jan 21, 2026 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | 1.67% | 6,238 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -2.92% | 15,945 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 12,083 |
| Jan 16, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 3.31% | 9,882 |
| Jan 15, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 4,849 |
| Jan 14, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 0.33% | 146 |
| Jan 13, 2026 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | -0.32% | 2,809 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 2,436 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 6,314 |
| Jan 8, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 13,593 |
| Jan 7, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 17,080 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -2.28% | 16,009 |
| Jan 2, 2026 | 1.45 | 1.59 | 1.45 | 1.54 | 1.54 | 6.23% | 41,009 |
| Dec 30, 2025 | 1.39 | 1.47 | 1.38 | 1.45 | 1.45 | - | 11,493 |
| Dec 29, 2025 | 1.44 | 1.46 | 1.39 | 1.45 | 1.45 | 0.35% | 6,911 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.35 | 1.44 | 1.44 | -2.04% | 175,773 |
| Dec 22, 2025 | 1.41 | 1.49 | 1.39 | 1.47 | 1.47 | 4.63% | 41,071 |
| Dec 19, 2025 | 1.46 | 1.51 | 1.39 | 1.41 | 1.41 | -4.75% | 33,195 |
| Dec 18, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | - | 697 |
| Dec 17, 2025 | 1.48 | 1.52 | 1.38 | 1.48 | 1.48 | -0.34% | 47,097 |
| Dec 16, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 6.09% | 33,642 |
| Dec 15, 2025 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | -2.11% | 98,573 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 3.26% | 86,195 |