Arts Alliance S.A. (WSE:AAS)
Poland
· Delayed Price · Currency is PLN 4.000
-0.300 (-6.98%)
At close: Apr 28, 2026
Arts Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | 20 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 305 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 62 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 25 |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 70 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 300 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 5 |
| Apr 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 20 |
| Apr 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | 170 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 4.00% | 40 |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 140 |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 250 |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 20 |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 240 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 450 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 592 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -9.68% | 1,020 |
| Mar 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 20 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 458 |
| Feb 27, 2026 | 7.05 | 7.05 | 6.20 | 6.20 | 6.20 | -17.33% | 624 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -14.77% | 251 |
| Feb 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10 |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 158 |
| Feb 9, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 4.76% | 502 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 313 |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 250 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -9.84% | 225 |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Feb 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 369 |
| Jan 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 150 |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 155 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | 491 |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 130 |
| Jan 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 466 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 3 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | 66 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 1 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 4 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | 5 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 2 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 3 |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 5 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 2 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 3 |
| Oct 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | 10 |