Arlen S.A. (WSE:ARL)
Poland · Delayed Price · Currency is PLN 24.40
+0.40 (1.67%)
Sep 4, 2026, 4:35 PM CET
Arlen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 25.00 | 25.15 | 25.00 | 25.05 | 25.05 | - | 9,358 |
| Aug 25, 2026 | 25.00 | 25.20 | 25.00 | 25.05 | 25.05 | 0.20% | 6,925 |
| Aug 24, 2026 | 25.05 | 25.20 | 25.00 | 25.00 | 25.00 | -0.40% | 13,158 |
| Aug 21, 2026 | 25.25 | 25.25 | 24.95 | 25.10 | 25.10 | 0.60% | 4,395 |
| Aug 20, 2026 | 24.90 | 25.25 | 24.60 | 24.95 | 24.95 | 2.04% | 12,876 |
| Aug 19, 2026 | 24.25 | 25.00 | 24.25 | 24.45 | 24.45 | -0.81% | 4,785 |
| Aug 18, 2026 | 24.65 | 24.80 | 24.25 | 24.65 | 24.65 | -0.80% | 949 |
| Aug 17, 2026 | 25.10 | 25.10 | 24.55 | 24.85 | 24.85 | -0.20% | 28,896 |
| Aug 14, 2026 | 25.00 | 25.40 | 24.70 | 24.90 | 24.90 | 0.81% | 2,515 |
| Aug 13, 2026 | 24.90 | 25.40 | 24.60 | 24.70 | 24.70 | -0.60% | 11,468 |
| Aug 12, 2026 | 23.75 | 24.95 | 23.75 | 24.85 | 24.85 | 4.41% | 12,613 |
| Aug 11, 2026 | 23.95 | 23.95 | 23.70 | 23.80 | 23.80 | -0.21% | 7,287 |
| Aug 10, 2026 | 23.20 | 23.90 | 22.90 | 23.85 | 23.85 | 2.80% | 4,654 |
| Aug 7, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | - | 3,042 |
| Aug 6, 2026 | 23.35 | 23.40 | 22.70 | 23.20 | 23.20 | -0.22% | 1,649 |
| Aug 5, 2026 | 23.45 | 23.45 | 22.70 | 23.25 | 23.25 | -0.21% | 3,248 |
| Aug 4, 2026 | 22.95 | 23.30 | 22.90 | 23.30 | 23.30 | 1.53% | 2,084 |
| Aug 3, 2026 | 22.25 | 23.00 | 22.25 | 22.95 | 22.95 | 3.15% | 8,066 |
| Jul 31, 2026 | 22.20 | 22.45 | 22.20 | 22.25 | 22.25 | 1.14% | 1,243 |
| Jul 30, 2026 | 22.35 | 22.35 | 21.15 | 22.00 | 22.00 | -1.12% | 3,233 |
| Jul 29, 2026 | 22.00 | 22.50 | 21.65 | 22.25 | 22.25 | 2.77% | 1,521 |
| Jul 28, 2026 | 22.05 | 22.30 | 21.65 | 21.65 | 21.65 | -2.48% | 3,007 |
| Jul 27, 2026 | 22.95 | 22.95 | 22.20 | 22.20 | 22.20 | -0.67% | 1,766 |
| Jul 24, 2026 | 21.60 | 23.00 | 21.30 | 22.35 | 22.35 | 4.68% | 12,028 |
| Jul 23, 2026 | 20.90 | 21.60 | 20.75 | 21.35 | 21.35 | 2.40% | 14,215 |
| Jul 22, 2026 | 20.80 | 20.95 | 20.70 | 20.85 | 20.85 | 0.24% | 6,401 |
| Jul 21, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -0.48% | 5,764 |
| Jul 20, 2026 | 21.00 | 21.00 | 20.75 | 20.90 | 20.90 | -0.48% | 2,039 |
| Jul 17, 2026 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 6,238 |
| Jul 16, 2026 | 20.75 | 21.00 | 20.70 | 20.80 | 20.80 | -0.72% | 2,865 |
| Jul 15, 2026 | 21.25 | 22.00 | 20.85 | 20.95 | 20.95 | -1.41% | 9,864 |
| Jul 14, 2026 | 22.40 | 22.40 | 21.20 | 21.25 | 21.25 | -3.63% | 5,277 |
| Jul 13, 2026 | 22.30 | 22.50 | 21.95 | 22.05 | 22.05 | -1.56% | 20,989 |
| Jul 10, 2026 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | 1.36% | 3,257 |
| Jul 9, 2026 | 21.50 | 22.40 | 21.20 | 22.10 | 22.10 | 2.79% | 7,953 |
| Jul 8, 2026 | 22.20 | 22.30 | 21.20 | 21.50 | 21.50 | -3.59% | 12,539 |
| Jul 7, 2026 | 22.45 | 22.60 | 22.15 | 22.30 | 22.30 | -2.41% | 9,259 |
| Jul 6, 2026 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | -0.44% | 2,256 |
| 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 |