Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 22.85
-0.10 (-0.44%)
Jul 6, 2026, 4:38 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 22.90 | 23.20 | 22.75 | 22.95 | 22.95 | 1.10% | 6,026 |
| Jul 2, 2026 | 23.30 | 23.30 | 22.90 | 23.25 | 22.70 | -0.21% | 3,754 |
| Jul 1, 2026 | 23.05 | 23.30 | 23.05 | 23.30 | 22.75 | 1.30% | 3,068 |
| Jun 30, 2026 | 23.35 | 23.35 | 22.95 | 23.00 | 22.46 | -1.50% | 4,310 |
| Jun 29, 2026 | 23.30 | 23.40 | 23.00 | 23.35 | 22.80 | -0.64% | 7,214 |
| Jun 26, 2026 | 23.65 | 23.65 | 22.95 | 23.50 | 22.94 | -0.63% | 13,221 |
| Jun 25, 2026 | 23.90 | 23.90 | 23.50 | 23.65 | 23.09 | 0.42% | 3,122 |
| Jun 24, 2026 | 23.90 | 23.90 | 23.40 | 23.55 | 22.99 | -1.26% | 4,481 |
| Jun 23, 2026 | 23.85 | 24.15 | 23.20 | 23.85 | 23.29 | -1.85% | 9,412 |
| Jun 22, 2026 | 24.70 | 25.35 | 24.10 | 24.30 | 23.73 | -1.22% | 4,113 |
| Jun 19, 2026 | 24.15 | 24.60 | 23.55 | 24.60 | 24.02 | 3.14% | 8,255 |
| Jun 18, 2026 | 23.90 | 24.25 | 23.70 | 23.85 | 23.29 | 0.21% | 1,513 |
| Jun 17, 2026 | 23.75 | 23.90 | 23.55 | 23.80 | 23.24 | 0.85% | 10,282 |
| Jun 16, 2026 | 23.85 | 24.00 | 23.55 | 23.60 | 23.04 | -1.67% | 9,427 |
| Jun 15, 2026 | 25.00 | 25.30 | 23.95 | 24.00 | 23.43 | -0.41% | 3,464 |
| Jun 12, 2026 | 23.90 | 24.30 | 23.90 | 24.10 | 23.53 | -0.41% | 3,056 |
| Jun 11, 2026 | 23.80 | 24.50 | 23.80 | 24.20 | 23.63 | 0.41% | 1,337 |
| Jun 10, 2026 | 24.40 | 24.40 | 23.80 | 24.10 | 23.53 | -1.03% | 3,522 |
| Jun 9, 2026 | 24.50 | 24.50 | 23.80 | 24.35 | 23.77 | -0.61% | 6,519 |
| Jun 8, 2026 | 25.60 | 25.60 | 23.85 | 24.50 | 23.92 | -4.48% | 7,602 |
| Jun 5, 2026 | 26.05 | 26.45 | 24.70 | 25.65 | 25.04 | -1.54% | 3,332 |
| Jun 3, 2026 | 26.35 | 26.65 | 24.70 | 26.05 | 25.43 | -0.57% | 11,706 |
| Jun 2, 2026 | 25.90 | 26.75 | 25.30 | 26.20 | 25.58 | 1.35% | 11,779 |
| Jun 1, 2026 | 25.30 | 26.30 | 24.70 | 25.85 | 25.24 | 2.78% | 15,519 |
| May 29, 2026 | 25.00 | 25.25 | 24.40 | 25.15 | 24.56 | 2.65% | 96,615 |
| May 28, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 23.92 | 4.03% | 18,733 |
| May 27, 2026 | 25.75 | 26.40 | 23.55 | 23.55 | 22.99 | -18.79% | 186,151 |
| May 26, 2026 | 29.00 | 29.25 | 28.90 | 29.00 | 28.31 | - | 7,287 |
| May 25, 2026 | 29.50 | 29.50 | 28.95 | 29.00 | 28.31 | -1.36% | 11,018 |
| May 22, 2026 | 30.00 | 30.00 | 29.00 | 29.40 | 28.70 | -1.34% | 1,896 |
| May 21, 2026 | 29.55 | 29.80 | 29.00 | 29.80 | 29.10 | 1.71% | 3,575 |
| May 20, 2026 | 29.95 | 29.95 | 29.00 | 29.30 | 28.61 | 0.51% | 3,003 |
| May 19, 2026 | 29.65 | 29.65 | 29.15 | 29.15 | 28.46 | -0.51% | 2,679 |
| May 18, 2026 | 29.65 | 29.75 | 29.10 | 29.30 | 28.61 | -0.85% | 2,577 |
| May 15, 2026 | 29.40 | 30.00 | 29.05 | 29.55 | 28.85 | 1.03% | 9,132 |
| May 14, 2026 | 29.50 | 29.50 | 28.90 | 29.25 | 28.56 | -0.17% | 5,643 |
| May 13, 2026 | 29.35 | 29.60 | 29.30 | 29.30 | 28.61 | -0.34% | 1,412 |
| May 12, 2026 | 29.90 | 30.25 | 29.40 | 29.40 | 28.70 | -2.00% | 3,319 |
| May 11, 2026 | 30.35 | 30.55 | 29.50 | 30.00 | 29.29 | -0.66% | 3,595 |
| May 8, 2026 | 30.25 | 30.50 | 30.00 | 30.20 | 29.49 | -0.17% | 10,937 |
| May 7, 2026 | 30.65 | 30.75 | 30.20 | 30.25 | 29.53 | -1.31% | 4,238 |
| May 6, 2026 | 30.55 | 30.85 | 30.30 | 30.65 | 29.92 | 0.33% | 4,299 |
| May 5, 2026 | 30.55 | 30.70 | 30.30 | 30.55 | 29.83 | -0.16% | 2,698 |
| May 4, 2026 | 30.90 | 30.90 | 30.50 | 30.60 | 29.88 | 0.33% | 1,852 |
| Apr 30, 2026 | 30.50 | 31.00 | 30.25 | 30.50 | 29.78 | - | 8,251 |
| Apr 29, 2026 | 30.70 | 31.20 | 30.00 | 30.50 | 29.78 | 1.67% | 4,868 |
| Apr 28, 2026 | 30.60 | 31.60 | 30.00 | 30.00 | 29.29 | -2.28% | 3,032 |
| Apr 27, 2026 | 31.30 | 32.00 | 30.70 | 30.70 | 29.97 | -0.97% | 3,774 |
| Apr 24, 2026 | 31.20 | 31.70 | 30.20 | 31.00 | 30.27 | - | 9,988 |
| Apr 23, 2026 | 31.15 | 31.60 | 30.40 | 31.00 | 30.27 | - | 4,881 |