Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.860
-0.040 (-2.11%)
Aug 14, 2026, 4:28 PM CET
Alta S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.81 | 1.86 | 1.79 | 1.86 | 1.86 | -2.11% | 12,282 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 0.26% | 1,939 |
| Aug 12, 2026 | 1.80 | 1.98 | 1.80 | 1.90 | 1.90 | 5.28% | 52,805 |
| Aug 11, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.49% | 9,087 |
| Aug 10, 2026 | 1.77 | 1.87 | 1.73 | 1.87 | 1.87 | - | 23,145 |
| Aug 7, 2026 | 1.72 | 1.87 | 1.66 | 1.87 | 1.87 | 7.18% | 49,173 |
| Aug 6, 2026 | 1.52 | 1.74 | 1.52 | 1.74 | 1.74 | 10.13% | 32,037 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | -0.63% | 9,856 |
| Aug 4, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 2,457 |
| Aug 3, 2026 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | -3.11% | 28,082 |
| Jul 31, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 4,273 |
| Jul 30, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 1.25% | 5,255 |
| Jul 29, 2026 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | -1.84% | 11,361 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | - | 6,578 |
| Jul 27, 2026 | 1.57 | 1.63 | 1.56 | 1.63 | 1.63 | -0.31% | 3,217 |
| Jul 24, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | - | 29 |
| Jul 23, 2026 | 1.60 | 1.64 | 1.54 | 1.64 | 1.64 | 2.19% | 14,051 |
| Jul 22, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 32,510 |
| Jul 21, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 5.62% | 10,615 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 15,938 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | -2.94% | 3,208 |
| Jul 16, 2026 | 1.64 | 1.70 | 1.60 | 1.70 | 1.70 | - | 20,136 |
| Jul 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 200 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.65 | 1.75 | 1.75 | -2.23% | 20,746 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | - | 26,483 |
| Jul 10, 2026 | 1.80 | 1.86 | 1.79 | 1.79 | 1.79 | -1.92% | 24,189 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.93% | 4,427 |
| Jul 8, 2026 | 1.93 | 2.04 | 1.88 | 1.88 | 1.88 | -2.08% | 11,417 |
| Jul 7, 2026 | 1.91 | 1.98 | 1.89 | 1.92 | 1.92 | -3.03% | 15,269 |
| Jul 6, 2026 | 2.05 | 2.05 | 1.88 | 1.98 | 1.98 | -3.41% | 3,850 |
| Jul 3, 2026 | 2.03 | 2.08 | 1.98 | 2.05 | 2.05 | 0.99% | 35,927 |
| Jul 2, 2026 | 1.97 | 2.08 | 1.95 | 2.03 | 2.03 | 3.31% | 40,125 |
| Jul 1, 2026 | 1.81 | 1.98 | 1.80 | 1.97 | 1.97 | 9.78% | 65,441 |
| Jun 30, 2026 | 1.72 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 16,923 |
| Jun 29, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -1.14% | 7,401 |
| Jun 26, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 1.44% | 17,114 |
| Jun 25, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.87% | 11,015 |
| Jun 24, 2026 | 1.64 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 15,267 |
| Jun 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 4,032 |
| Jun 22, 2026 | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | 1.26% | 28,346 |
| Jun 19, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 835 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.93% | 1,144 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.23% | 258 |
| Jun 16, 2026 | 1.54 | 1.57 | 1.49 | 1.57 | 1.57 | 1.95% | 7,038 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | 0.33% | 798 |
| Jun 12, 2026 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | -0.32% | 1,370 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 9 |
| Jun 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | - | 2,085 |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 15 |
| Jun 8, 2026 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 1.99% | 2,335 |