Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 23.25
+0.30 (1.31%)
Nov 4, 2026, 1:11 PM CET
Arlen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.80 | 23.30 | 22.80 | 23.25 | 23.25 | 1.31% | 3,456 |
| Nov 3, 2026 | 22.60 | 23.00 | 22.50 | 22.95 | 22.95 | 0.66% | 7,880 |
| Nov 2, 2026 | 22.90 | 22.95 | 22.45 | 22.80 | 22.80 | -0.87% | 4,475 |
| Oct 30, 2026 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | - | 8,184 |
| Oct 29, 2026 | 23.05 | 23.10 | 22.70 | 23.00 | 23.00 | - | 4,916 |
| Oct 28, 2026 | 22.85 | 23.10 | 22.55 | 23.00 | 23.00 | 1.10% | 10,452 |
| Oct 27, 2026 | 22.00 | 22.90 | 22.00 | 22.75 | 22.75 | 3.41% | 7,551 |
| Oct 26, 2026 | 21.95 | 22.20 | 21.25 | 22.00 | 22.00 | 0.23% | 5,944 |
| Oct 23, 2026 | 21.90 | 22.10 | 21.85 | 21.95 | 21.95 | - | 2,581 |
| Oct 22, 2026 | 22.20 | 22.45 | 21.90 | 21.95 | 21.95 | -2.23% | 1,135 |
| Oct 21, 2026 | 22.25 | 22.55 | 22.00 | 22.45 | 22.45 | 2.05% | 1,875 |
| Oct 20, 2026 | 22.00 | 22.45 | 21.80 | 22.00 | 22.00 | - | 3,646 |
| Oct 19, 2026 | 22.30 | 22.65 | 21.85 | 22.00 | 22.00 | -2.87% | 6,594 |
| Oct 16, 2026 | 22.45 | 22.65 | 22.10 | 22.65 | 22.65 | 1.57% | 2,304 |
| Oct 15, 2026 | 22.10 | 22.30 | 21.85 | 22.30 | 22.30 | - | 4,567 |
| Oct 14, 2026 | 22.70 | 22.70 | 22.15 | 22.30 | 22.30 | -1.76% | 2,941 |
| Oct 13, 2026 | 22.90 | 23.20 | 22.45 | 22.70 | 22.70 | -1.30% | 7,183 |
| Oct 12, 2026 | 23.30 | 23.80 | 22.80 | 23.00 | 23.00 | 0.88% | 8,878 |
| Oct 9, 2026 | 22.05 | 23.20 | 22.00 | 22.80 | 22.80 | 3.40% | 9,089 |
| Oct 8, 2026 | 22.35 | 22.45 | 22.05 | 22.05 | 22.05 | -0.45% | 1,966 |
| Oct 7, 2026 | 22.85 | 22.85 | 22.00 | 22.15 | 22.15 | -2.85% | 5,444 |
| Oct 6, 2026 | 22.25 | 23.45 | 21.85 | 22.80 | 22.80 | 3.64% | 55,366 |
| Oct 5, 2026 | 20.50 | 24.00 | 20.25 | 22.00 | 22.00 | 10.00% | 70,817 |
| Oct 2, 2026 | 20.00 | 20.35 | 19.94 | 20.00 | 20.00 | 0.10% | 16,695 |
| Oct 1, 2026 | 21.80 | 22.00 | 19.62 | 19.98 | 19.98 | -8.35% | 60,988 |
| Sep 30, 2026 | 22.20 | 22.20 | 21.75 | 21.80 | 21.80 | -1.80% | 8,650 |
| Sep 29, 2026 | 23.00 | 23.00 | 22.15 | 22.20 | 22.20 | -3.06% | 9,211 |
| Sep 28, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | -0.87% | 17,273 |
| Sep 25, 2026 | 23.30 | 23.90 | 22.80 | 23.10 | 23.10 | -10.47% | 66,739 |
| Sep 24, 2026 | 26.35 | 26.35 | 25.60 | 25.80 | 25.80 | 1.18% | 3,822 |
| Sep 23, 2026 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | -3.41% | 2,692 |
| Sep 22, 2026 | 26.45 | 26.80 | 26.40 | 26.40 | 26.40 | -1.12% | 19,383 |
| Sep 21, 2026 | 26.50 | 26.85 | 26.30 | 26.70 | 26.70 | 1.52% | 4,454 |
| Sep 18, 2026 | 26.05 | 26.85 | 25.75 | 26.30 | 26.30 | 0.96% | 12,128 |
| Sep 17, 2026 | 24.35 | 26.05 | 24.05 | 26.05 | 26.05 | 6.76% | 27,402 |
| Sep 16, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 935 |
| Sep 15, 2026 | 24.00 | 24.80 | 23.45 | 23.80 | 23.80 | -0.63% | 5,844 |
| Sep 14, 2026 | 24.00 | 24.00 | 23.55 | 23.95 | 23.95 | 0.42% | 1,464 |
| Sep 11, 2026 | 24.80 | 24.80 | 23.75 | 23.85 | 23.85 | -3.83% | 11,482 |
| Sep 10, 2026 | 24.85 | 25.25 | 24.75 | 24.80 | 24.80 | 0.20% | 14,177 |
| Sep 9, 2026 | 24.15 | 24.95 | 24.15 | 24.75 | 24.75 | 2.48% | 8,180 |
| Sep 8, 2026 | 24.50 | 24.70 | 24.05 | 24.15 | 24.15 | 0.21% | 3,023 |
| Sep 7, 2026 | 24.50 | 24.50 | 24.05 | 24.10 | 24.10 | -1.23% | 853 |
| Sep 4, 2026 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 1,583 |
| Sep 3, 2026 | 24.50 | 24.50 | 23.85 | 24.00 | 24.00 | -2.04% | 2,771 |
| Sep 2, 2026 | 24.35 | 24.50 | 23.80 | 24.50 | 24.50 | -0.41% | 3,853 |
| Sep 1, 2026 | 25.00 | 25.00 | 23.80 | 24.60 | 24.60 | -1.60% | 5,538 |
| Aug 31, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.20% | 1,288 |
| Aug 28, 2026 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | 0.20% | 28,738 |
| Aug 27, 2026 | 25.15 | 25.25 | 25.00 | 25.00 | 25.00 | -0.20% | 2,768 |