Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 46.88
+2.13 (4.76%)
Sep 12, 2025, 3:41 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.88 | 45.80 | 44.50 | 45.71 | 45.71 | 2.15% | 6,589 |
| Sep 11, 2025 | 44.49 | 45.44 | 44.00 | 44.75 | 44.75 | 0.67% | 15,923 |
| Sep 10, 2025 | 44.55 | 45.22 | 44.00 | 44.45 | 44.45 | -0.11% | 15,326 |
| Sep 9, 2025 | 44.98 | 44.98 | 44.00 | 44.50 | 44.50 | -1.07% | 4,941 |
| Sep 8, 2025 | 44.00 | 45.00 | 44.00 | 44.98 | 44.98 | 2.23% | 13,470 |
| Sep 5, 2025 | 44.28 | 44.84 | 44.00 | 44.00 | 44.00 | -0.09% | 18,635 |
| Sep 4, 2025 | 44.50 | 45.44 | 44.01 | 44.04 | 44.04 | -1.01% | 8,603 |
| Sep 3, 2025 | 44.98 | 45.00 | 44.00 | 44.49 | 44.49 | -0.25% | 8,338 |
| Sep 2, 2025 | 44.60 | 46.20 | 44.00 | 44.60 | 44.60 | 0.68% | 68,862 |
| Sep 1, 2025 | 42.99 | 44.40 | 42.99 | 44.30 | 44.30 | 3.05% | 23,807 |
| Aug 29, 2025 | 43.45 | 43.45 | 42.70 | 42.99 | 42.99 | -0.49% | 4,178 |
| Aug 28, 2025 | 43.82 | 43.82 | 42.70 | 43.20 | 43.20 | 1.17% | 4,113 |
| Aug 27, 2025 | 44.18 | 44.19 | 42.60 | 42.70 | 42.70 | -2.98% | 7,043 |
| Aug 26, 2025 | 42.99 | 44.20 | 42.51 | 44.01 | 44.01 | 0.94% | 4,762 |
| Aug 25, 2025 | 43.67 | 43.95 | 42.45 | 43.60 | 43.60 | -0.11% | 15,188 |
| Aug 22, 2025 | 44.80 | 44.80 | 43.21 | 43.65 | 43.65 | -1.91% | 9,735 |
| Aug 21, 2025 | 44.70 | 45.00 | 44.03 | 44.50 | 44.50 | -0.76% | 12,302 |
| Aug 20, 2025 | 45.70 | 46.80 | 44.84 | 44.84 | 44.84 | -4.60% | 34,696 |
| Aug 19, 2025 | 44.99 | 47.00 | 43.10 | 47.00 | 47.00 | 5.38% | 101,088 |
| Aug 18, 2025 | 44.62 | 45.36 | 44.10 | 44.60 | 44.60 | -0.04% | 17,058 |
| Aug 14, 2025 | 46.00 | 46.00 | 42.50 | 44.62 | 44.62 | -3.00% | 25,038 |
| Aug 13, 2025 | 44.90 | 47.50 | 44.80 | 46.00 | 46.00 | 2.68% | 57,874 |
| Aug 12, 2025 | 43.20 | 45.47 | 42.10 | 44.80 | 44.80 | 3.23% | 50,043 |
| Aug 11, 2025 | 41.40 | 43.92 | 41.30 | 43.40 | 43.40 | 5.08% | 41,718 |
| Aug 8, 2025 | 40.79 | 41.44 | 40.41 | 41.30 | 41.30 | 2.99% | 27,388 |
| Aug 7, 2025 | 41.30 | 41.32 | 39.61 | 40.10 | 40.10 | -2.20% | 98,720 |
| Aug 6, 2025 | 41.39 | 41.46 | 40.70 | 41.00 | 41.00 | 0.12% | 34,662 |
| Aug 5, 2025 | 41.01 | 41.80 | 40.70 | 40.95 | 40.95 | 0.86% | 43,261 |
| Aug 4, 2025 | 38.65 | 40.90 | 38.30 | 40.60 | 40.60 | 6.01% | 94,639 |
| Aug 1, 2025 | 39.18 | 39.24 | 36.60 | 38.30 | 38.30 | -2.42% | 28,388 |
| Jul 31, 2025 | 38.68 | 39.49 | 38.68 | 39.25 | 39.25 | 1.47% | 62,036 |
| Jul 30, 2025 | 37.75 | 38.76 | 37.75 | 38.68 | 38.68 | 3.42% | 152,615 |
| Jul 29, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.29% | 4,964 |
| Jul 28, 2025 | 37.49 | 37.88 | 37.00 | 37.29 | 37.29 | -0.51% | 15,851 |
| Jul 25, 2025 | 37.72 | 37.85 | 37.22 | 37.48 | 37.48 | 0.70% | 14,397 |
| Jul 24, 2025 | 37.00 | 37.61 | 37.00 | 37.22 | 37.22 | 1.75% | 12,908 |
| Jul 23, 2025 | 36.51 | 36.80 | 36.51 | 36.58 | 36.58 | - | 6,309 |
| Jul 22, 2025 | 36.75 | 36.90 | 36.52 | 36.58 | 36.58 | -1.11% | 5,799 |
| Jul 21, 2025 | 37.15 | 37.15 | 36.83 | 36.99 | 36.99 | -0.43% | 3,698 |
| Jul 18, 2025 | 37.00 | 37.29 | 36.75 | 37.15 | 37.15 | 0.54% | 6,689 |
| Jul 17, 2025 | 37.40 | 37.40 | 36.80 | 36.95 | 36.95 | -0.43% | 7,853 |
| Jul 16, 2025 | 36.90 | 37.40 | 36.71 | 37.11 | 37.11 | 0.81% | 33,786 |
| Jul 15, 2025 | 37.26 | 37.35 | 36.81 | 36.81 | 36.81 | -1.18% | 8,010 |
| Jul 14, 2025 | 37.40 | 37.40 | 37.11 | 37.25 | 37.25 | -0.40% | 5,690 |
| Jul 11, 2025 | 37.36 | 37.48 | 37.10 | 37.40 | 37.40 | 0.56% | 10,487 |
| Jul 10, 2025 | 37.00 | 37.44 | 36.81 | 37.19 | 37.19 | 0.65% | 24,276 |
| Jul 9, 2025 | 37.20 | 37.20 | 36.88 | 36.95 | 36.95 | 0.14% | 70,947 |
| Jul 8, 2025 | 37.40 | 37.47 | 36.80 | 36.90 | 36.90 | -0.54% | 18,098 |
| Jul 7, 2025 | 37.00 | 37.60 | 36.95 | 37.10 | 37.10 | 0.27% | 14,766 |
| Jul 4, 2025 | 36.82 | 37.00 | 36.50 | 37.00 | 37.00 | 0.82% | 20,204 |