Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.650
-0.070 (-4.07%)
Sep 24, 2026, 5:49 PM CET
Alta S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -4.07% | 14,125 |
| Sep 23, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 0.58% | 10,710 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 100 |
| Sep 21, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 3,009 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 1,230 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 5,206 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 18 |
| Sep 14, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | -0.58% | 103 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 782 |
| Sep 10, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 3,709 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | -0.57% | 42 |
| Sep 8, 2026 | 1.70 | 1.74 | 1.66 | 1.74 | 1.74 | 2.35% | 2,980 |
| Sep 7, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 5,533 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Sep 3, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -0.29% | 1,256 |
| Sep 2, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.23% | 1,993 |
| Aug 31, 2026 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -5.43% | 6,156 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 7,490 |
| Aug 27, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.40% | 4,020 |
| Aug 26, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 1,399 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 590 |
| Aug 24, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 1,161 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | 2.96% | 10,087 |
| Aug 20, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 3,219 |
| Aug 19, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 1,850 |
| Aug 18, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | - | 4,739 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.69 | 1.77 | 1.77 | -4.84% | 18,276 |
| 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 |