Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 44.50
-0.30 (-0.67%)
Oct 10, 2025, 5:00 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.90 | 44.95 | 43.91 | 44.50 | 44.50 | -0.67% | 31,162 |
| Oct 9, 2025 | 45.80 | 45.80 | 44.12 | 44.80 | 44.80 | -0.33% | 12,877 |
| Oct 8, 2025 | 45.00 | 46.20 | 44.00 | 44.95 | 44.95 | 1.24% | 301,019 |
| Oct 7, 2025 | 43.96 | 44.40 | 43.38 | 44.40 | 44.40 | 1.76% | 23,105 |
| Oct 6, 2025 | 45.00 | 45.45 | 43.60 | 43.63 | 43.63 | -0.84% | 43,276 |
| Oct 3, 2025 | 44.40 | 44.69 | 43.66 | 44.00 | 44.00 | - | 4,625 |
| Oct 2, 2025 | 43.68 | 44.40 | 43.10 | 44.00 | 44.00 | 0.71% | 6,769 |
| Oct 1, 2025 | 43.70 | 43.80 | 42.80 | 43.69 | 43.69 | -0.02% | 6,868 |
| Sep 30, 2025 | 43.70 | 43.70 | 42.92 | 43.70 | 43.70 | 0.07% | 11,262 |
| Sep 29, 2025 | 43.00 | 43.89 | 42.70 | 43.67 | 43.67 | 1.56% | 16,729 |
| Sep 26, 2025 | 43.60 | 43.60 | 42.60 | 43.00 | 43.00 | -1.38% | 21,297 |
| Sep 25, 2025 | 43.30 | 44.00 | 43.04 | 43.60 | 43.60 | 0.69% | 16,984 |
| Sep 24, 2025 | 45.00 | 45.00 | 42.50 | 43.30 | 43.30 | -5.87% | 121,989 |
| Sep 23, 2025 | 47.50 | 47.50 | 45.60 | 46.00 | 46.00 | -3.14% | 18,241 |
| Sep 22, 2025 | 46.76 | 47.50 | 46.50 | 47.49 | 47.49 | 3.19% | 21,005 |
| Sep 19, 2025 | 45.45 | 46.70 | 45.45 | 46.02 | 46.02 | 1.30% | 11,539 |
| Sep 18, 2025 | 45.01 | 45.82 | 45.01 | 45.43 | 45.43 | 0.33% | 13,061 |
| Sep 17, 2025 | 45.85 | 45.85 | 44.75 | 45.28 | 45.28 | -1.24% | 20,384 |
| Sep 16, 2025 | 45.31 | 46.00 | 45.30 | 45.85 | 45.85 | 0.11% | 5,348 |
| Sep 15, 2025 | 46.52 | 46.97 | 45.23 | 45.80 | 45.80 | -1.29% | 13,126 |
| Sep 12, 2025 | 44.88 | 47.00 | 44.50 | 46.40 | 46.40 | 3.69% | 40,881 |
| Sep 11, 2025 | 44.49 | 45.44 | 44.00 | 44.75 | 44.75 | 0.67% | 16,566 |
| 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 |