Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 25.65
-0.40 (-1.54%)
Jun 5, 2026, 5:00 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.05 | 26.45 | 24.70 | 25.65 | 25.65 | -1.54% | 3,332 |
| Jun 3, 2026 | 26.35 | 26.65 | 24.70 | 26.05 | 26.05 | -0.57% | 11,706 |
| Jun 2, 2026 | 25.90 | 26.75 | 25.30 | 26.20 | 26.20 | 1.35% | 11,779 |
| Jun 1, 2026 | 25.30 | 26.30 | 24.70 | 25.85 | 25.85 | 2.78% | 15,519 |
| May 29, 2026 | 25.00 | 25.25 | 24.40 | 25.15 | 25.15 | 2.65% | 96,615 |
| May 28, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 4.03% | 18,733 |
| May 27, 2026 | 25.75 | 26.40 | 23.55 | 23.55 | 23.55 | -18.79% | 186,151 |
| May 26, 2026 | 29.00 | 29.25 | 28.90 | 29.00 | 29.00 | - | 7,287 |
| May 25, 2026 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | -1.36% | 11,018 |
| May 22, 2026 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | -1.34% | 1,896 |
| May 21, 2026 | 29.55 | 29.80 | 29.00 | 29.80 | 29.80 | 1.71% | 3,575 |
| May 20, 2026 | 29.95 | 29.95 | 29.00 | 29.30 | 29.30 | 0.51% | 3,003 |
| May 19, 2026 | 29.65 | 29.65 | 29.15 | 29.15 | 29.15 | -0.51% | 2,679 |
| May 18, 2026 | 29.65 | 29.75 | 29.10 | 29.30 | 29.30 | -0.85% | 2,577 |
| May 15, 2026 | 29.40 | 30.00 | 29.05 | 29.55 | 29.55 | 1.03% | 9,132 |
| May 14, 2026 | 29.50 | 29.50 | 28.90 | 29.25 | 29.25 | -0.17% | 5,643 |
| May 13, 2026 | 29.35 | 29.60 | 29.30 | 29.30 | 29.30 | -0.34% | 1,412 |
| May 12, 2026 | 29.90 | 30.25 | 29.40 | 29.40 | 29.40 | -2.00% | 3,319 |
| May 11, 2026 | 30.35 | 30.55 | 29.50 | 30.00 | 30.00 | -0.66% | 3,595 |
| May 8, 2026 | 30.25 | 30.50 | 30.00 | 30.20 | 30.20 | -0.17% | 10,937 |
| May 7, 2026 | 30.65 | 30.75 | 30.20 | 30.25 | 30.25 | -1.31% | 4,238 |
| May 6, 2026 | 30.55 | 30.85 | 30.30 | 30.65 | 30.65 | 0.33% | 4,299 |
| May 5, 2026 | 30.55 | 30.70 | 30.30 | 30.55 | 30.55 | -0.16% | 2,698 |
| May 4, 2026 | 30.90 | 30.90 | 30.50 | 30.60 | 30.60 | 0.33% | 1,852 |
| Apr 30, 2026 | 30.50 | 31.00 | 30.25 | 30.50 | 30.50 | - | 8,251 |
| Apr 29, 2026 | 30.70 | 31.20 | 30.00 | 30.50 | 30.50 | 1.67% | 4,868 |
| Apr 28, 2026 | 30.60 | 31.60 | 30.00 | 30.00 | 30.00 | -2.28% | 3,032 |
| Apr 27, 2026 | 31.30 | 32.00 | 30.70 | 30.70 | 30.70 | -0.97% | 3,774 |
| Apr 24, 2026 | 31.20 | 31.70 | 30.20 | 31.00 | 31.00 | - | 9,988 |
| Apr 23, 2026 | 31.15 | 31.60 | 30.40 | 31.00 | 31.00 | - | 4,881 |
| Apr 22, 2026 | 31.00 | 31.80 | 31.00 | 31.00 | 31.00 | - | 2,496 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.16% | 5,900 |
| Apr 20, 2026 | 31.00 | 31.85 | 30.85 | 31.05 | 31.05 | 0.49% | 12,996 |
| Apr 17, 2026 | 31.20 | 31.80 | 30.30 | 30.90 | 30.90 | -0.64% | 26,068 |
| Apr 16, 2026 | 31.15 | 31.60 | 30.15 | 31.10 | 31.10 | -0.16% | 10,532 |
| Apr 15, 2026 | 30.20 | 31.20 | 30.05 | 31.15 | 31.15 | 4.53% | 13,797 |
| Apr 14, 2026 | 29.95 | 29.95 | 29.00 | 29.80 | 29.80 | -0.50% | 18,594 |
| Apr 13, 2026 | 29.90 | 30.20 | 29.90 | 29.95 | 29.95 | 0.17% | 1,641 |
| Apr 10, 2026 | 30.20 | 30.30 | 29.90 | 29.90 | 29.90 | -0.99% | 6,810 |
| Apr 9, 2026 | 30.15 | 30.40 | 29.95 | 30.20 | 30.20 | 0.17% | 9,428 |
| Apr 8, 2026 | 30.00 | 30.50 | 30.00 | 30.15 | 30.15 | -0.82% | 3,153 |
| Apr 7, 2026 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 1.30% | 1,858 |
| Apr 2, 2026 | 30.00 | 30.30 | 30.00 | 30.01 | 30.01 | 0.03% | 3,622 |
| Apr 1, 2026 | 30.11 | 30.40 | 30.00 | 30.00 | 30.00 | - | 4,093 |
| Mar 31, 2026 | 29.83 | 30.30 | 29.83 | 30.00 | 30.00 | -0.97% | 4,753 |
| Mar 30, 2026 | 30.50 | 30.70 | 29.82 | 30.30 | 30.30 | -0.67% | 3,093 |
| Mar 27, 2026 | 30.16 | 30.70 | 29.90 | 30.50 | 30.50 | 0.36% | 3,554 |
| Mar 26, 2026 | 30.46 | 31.40 | 30.21 | 30.39 | 30.39 | -1.90% | 6,341 |
| Mar 25, 2026 | 30.24 | 32.00 | 30.06 | 30.98 | 30.98 | 1.04% | 5,855 |
| Mar 24, 2026 | 30.38 | 30.70 | 30.38 | 30.66 | 30.66 | 0.92% | 939 |