Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.525
-0.055 (-3.48%)
At close: Dec 5, 2025
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -3.48% | 76,797 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 155 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 2,781 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.95% | 15,923 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -7.01% | 85,443 |
| Nov 28, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 5.13% | 24,387 |
| Nov 27, 2025 | 1.64 | 1.66 | 1.55 | 1.56 | 1.56 | -6.02% | 25,825 |
| Nov 26, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.53% | 5,560 |
| Nov 25, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 4,344 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.51% | 909 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.54% | 7,485 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 12,592 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.92% | 12,995 |
| Nov 18, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.24% | 5,425 |
| Nov 17, 2025 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 2.22% | 16,488 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.94% | 4,023 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.31% | 10,510 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -1.23% | 28,113 |
| Nov 10, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 2.21% | 9,429 |
| Nov 7, 2025 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | -2.16% | 51,454 |
| Nov 6, 2025 | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | -4.14% | 89,058 |
| Nov 5, 2025 | 1.66 | 1.70 | 1.59 | 1.69 | 1.69 | -0.29% | 38,861 |
| Nov 4, 2025 | 1.70 | 1.71 | 1.62 | 1.70 | 1.70 | -1.45% | 17,111 |
| 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 | 5.23% | 28,430 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.50 | 1.63 | 1.63 | 3.17% | 177,489 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -7.35% | 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 | -1.39% | 18,352 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | 0.28% | 6,319 |
| Oct 10, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | 0.28% | 33,289 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | -2.97% | 59,720 |
| Oct 8, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | -1.33% | 5,874 |
| Oct 7, 2025 | 1.81 | 1.89 | 1.75 | 1.88 | 1.88 | 3.59% | 11,314 |
| Oct 6, 2025 | 1.91 | 1.91 | 1.75 | 1.81 | 1.81 | -4.99% | 68,922 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.86 | 1.91 | 1.91 | -0.26% | 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 |