Skip to main content
Alta S.A. (WSE:AAT)
Poland flag Poland · Delayed Price · Currency is PLN
1.525
-0.055 (-3.48%)
At close: Dec 5, 2025

Alta S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.581.581.581.581.58-155
Dec 3, 20251.581.581.561.581.580.64%2,781
Dec 2, 20251.551.571.551.571.572.95%15,923
Dec 1, 20251.601.631.531.531.53-7.01%85,443
Nov 28, 20251.571.641.571.641.645.13%24,387
Nov 27, 20251.641.661.551.561.56-6.02%25,825
Nov 26, 20251.641.661.641.661.661.53%5,560
Nov 25, 20251.601.641.601.641.64-4,344
Nov 24, 20251.641.641.641.641.642.51%909
Nov 21, 20251.621.621.601.601.60-1.54%7,485
Nov 20, 20251.651.651.611.621.62-1.82%12,592
Nov 19, 20251.641.651.611.651.650.92%12,995
Nov 18, 20251.611.641.611.641.641.24%5,425
Nov 17, 20251.581.651.561.621.622.22%16,488
Nov 14, 20251.601.601.581.581.58-0.94%4,023
Nov 13, 20251.601.621.561.601.60-0.31%10,510
Nov 12, 20251.621.621.541.601.60-1.23%28,113
Nov 10, 20251.591.621.581.621.622.21%9,429
Nov 7, 20251.581.611.551.591.59-2.16%51,454
Nov 6, 20251.611.651.551.621.62-4.14%89,058
Nov 5, 20251.661.701.591.691.69-0.29%38,861
Nov 4, 20251.701.711.621.701.70-1.45%17,111
Nov 3, 20251.661.731.661.721.72-0.58%6,504
Oct 31, 20251.691.731.641.731.732.37%17,464
Oct 30, 20251.751.751.601.691.69-2.87%53,995
Oct 29, 20251.681.791.671.741.742.35%3,454
Oct 28, 20251.841.841.701.701.70-7.10%29,032
Oct 27, 20251.751.851.751.831.834.57%21,978
Oct 24, 20251.711.791.671.751.755.42%52,023
Oct 23, 20251.661.711.641.661.66-2.92%8,157
Oct 22, 20251.581.711.581.711.715.23%28,430
Oct 21, 20251.581.631.501.631.633.17%177,489
Oct 20, 20251.701.701.571.581.58-7.35%208,635
Oct 17, 20251.691.701.671.701.70-1.16%1,295
Oct 16, 20251.701.721.691.721.721.78%6,345
Oct 15, 20251.781.781.661.691.69-5.06%51,187
Oct 14, 20251.731.801.711.781.78-1.39%18,352
Oct 13, 20251.811.811.731.811.810.28%6,319
Oct 10, 20251.801.841.751.801.800.28%33,289
Oct 9, 20251.821.821.741.801.80-2.97%59,720
Oct 8, 20251.801.881.801.851.85-1.33%5,874
Oct 7, 20251.811.891.751.881.883.59%11,314
Oct 6, 20251.911.911.751.811.81-4.99%68,922
Oct 3, 20251.921.921.861.911.91-0.26%4,598
Oct 2, 20251.831.911.831.911.91-1,584
Oct 1, 20251.871.921.801.911.910.53%24,413
Sep 30, 20251.931.951.851.901.90-1.55%12,824
Sep 29, 20251.911.931.911.931.931.05%6,769
Sep 26, 20251.851.911.851.911.913.24%4,041
Sep 25, 20251.911.911.851.851.85-4.15%96,718
Sep 24, 20251.941.941.901.931.93-0.52%904
Sep 23, 20251.901.941.901.941.940.52%2,014
Sep 22, 20251.931.931.931.931.93-100
Sep 19, 20251.901.931.891.931.93-0.52%23,029
Sep 18, 20251.941.941.941.941.940.26%968
Sep 17, 20251.881.941.881.941.94-0.51%1,109
Sep 16, 20251.921.951.921.951.951.30%4,962
Sep 15, 20251.861.921.861.921.923.23%1,236
Sep 12, 20251.871.931.851.861.86-3.38%56,785
Sep 11, 20251.871.931.861.931.931.58%4,776
Sep 10, 20251.951.951.851.901.90-2.32%19,965
Sep 9, 20251.941.941.941.941.940.52%200
Sep 8, 20251.901.951.861.931.93-0.52%7,710
Sep 5, 20251.921.941.901.941.94-0.51%10,083
Sep 4, 20252.012.011.901.951.95-2.50%6,116
Sep 3, 20251.952.001.942.002.00-116
Sep 2, 20251.942.001.942.002.000.76%6,018
Sep 1, 20251.901.991.901.991.99-0.25%1,402
Aug 29, 20251.921.991.871.991.993.38%9,069
Aug 28, 20251.961.961.871.931.93-1.79%25,990
Aug 27, 20251.962.011.891.961.961.55%16,412
Aug 26, 20251.981.981.901.931.93-2.28%28,572
Aug 25, 20252.002.051.901.981.98-2.71%50,222
Aug 22, 20252.012.041.982.032.03-12,568
Aug 21, 20252.052.051.952.032.03-0.98%51,811
Aug 20, 20252.072.122.052.052.05-0.97%2,827
Aug 19, 20252.062.132.052.072.07-3.27%2,636
Aug 18, 20252.062.142.062.142.14-358
Aug 14, 20252.142.142.042.142.14-0.47%4,478
Aug 13, 20252.072.162.072.152.153.86%14,692
Aug 12, 20252.052.072.012.072.07-8,610
Aug 11, 20252.072.082.032.072.071.97%1,372
Aug 8, 20252.082.082.032.032.03-0.98%3,808
Aug 7, 20252.032.052.002.052.05-14,733
Aug 6, 20252.052.052.012.052.05-4.21%23,253
Aug 5, 20252.142.142.142.142.14-0.47%400
Aug 4, 20252.052.152.052.152.153.37%5,993
Aug 1, 20252.062.082.052.082.08-0.95%10,709
Jul 31, 20252.082.122.082.102.10-1.41%4,036
Jul 30, 20252.082.132.082.132.13-0.47%3,070
Jul 29, 20252.112.142.102.142.14-1.38%8,422
Jul 28, 20252.172.192.122.172.172.36%25,342
Jul 25, 20252.122.162.122.122.12-2.75%832
Jul 24, 20252.122.182.122.182.18-0.46%1,970
Jul 23, 20252.192.192.122.192.19-7,430
Jul 22, 20252.192.192.112.192.192.34%9,300
Jul 21, 20252.132.192.132.142.140.47%12,393
Jul 18, 20252.192.192.132.132.130.95%1,260
Jul 17, 20252.112.192.102.112.11-3.65%14,723
Jul 16, 20252.082.192.082.192.196.83%18,107