Arlen S.A. (WSE:ARL)
Poland
· Delayed Price · Currency is PLN 31.50
-0.75 (-2.33%)
Mar 9, 2026, 4:24 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.00 | 31.91 | 32.25 | 32.25 | -1.29% | 3,732 |
| Mar 5, 2026 | 32.77 | 32.88 | 31.80 | 32.67 | 32.67 | -0.03% | 1,238 |
| Mar 4, 2026 | 32.20 | 32.97 | 31.79 | 32.68 | 32.68 | 2.93% | 2,217 |
| Mar 3, 2026 | 32.81 | 32.81 | 31.75 | 31.75 | 31.75 | -3.20% | 8,382 |
| Mar 2, 2026 | 33.58 | 33.68 | 32.62 | 32.80 | 32.80 | -1.20% | 3,188 |
| Feb 27, 2026 | 33.15 | 33.59 | 32.00 | 33.20 | 33.20 | 0.15% | 5,099 |
| Feb 26, 2026 | 33.10 | 33.59 | 33.10 | 33.15 | 33.15 | -0.75% | 5,816 |
| Feb 25, 2026 | 33.00 | 33.45 | 32.95 | 33.40 | 33.40 | 1.23% | 6,471 |
| Feb 24, 2026 | 33.47 | 33.50 | 32.50 | 33.00 | 33.00 | 0.69% | 2,555 |
| Feb 23, 2026 | 32.60 | 33.88 | 32.60 | 32.77 | 32.77 | 0.52% | 5,327 |
| Feb 20, 2026 | 32.52 | 33.00 | 32.51 | 32.60 | 32.60 | -0.46% | 7,028 |
| Feb 19, 2026 | 32.93 | 33.38 | 32.51 | 32.75 | 32.75 | 0.15% | 3,303 |
| Feb 18, 2026 | 33.00 | 33.05 | 32.61 | 32.70 | 32.70 | -0.30% | 4,922 |
| Feb 17, 2026 | 33.20 | 33.20 | 32.56 | 32.80 | 32.80 | 0.46% | 1,195 |
| Feb 16, 2026 | 33.25 | 34.00 | 32.50 | 32.65 | 32.65 | -3.55% | 4,434 |
| Feb 13, 2026 | 33.58 | 34.05 | 33.38 | 33.85 | 33.85 | 0.80% | 2,527 |
| Feb 12, 2026 | 33.58 | 33.60 | 32.90 | 33.58 | 33.58 | - | 1,503 |
| Feb 11, 2026 | 34.57 | 34.62 | 33.33 | 33.58 | 33.58 | -1.96% | 43,537 |
| Feb 10, 2026 | 34.25 | 35.50 | 33.70 | 34.25 | 34.25 | 0.44% | 48,303 |
| Feb 9, 2026 | 34.30 | 34.30 | 33.85 | 34.10 | 34.10 | -0.23% | 13,410 |
| Feb 6, 2026 | 33.00 | 34.30 | 33.00 | 34.18 | 34.18 | 5.17% | 10,126 |
| Feb 5, 2026 | 33.30 | 33.39 | 32.40 | 32.50 | 32.50 | -2.40% | 4,591 |
| Feb 4, 2026 | 32.90 | 33.40 | 32.25 | 33.30 | 33.30 | 2.46% | 7,827 |
| Feb 3, 2026 | 31.50 | 33.00 | 31.20 | 32.50 | 32.50 | 3.17% | 11,664 |
| Feb 2, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 8,438 |
| Jan 30, 2026 | 32.68 | 32.68 | 31.84 | 32.00 | 32.00 | - | 3,501 |
| Jan 29, 2026 | 32.88 | 32.88 | 32.00 | 32.00 | 32.00 | -0.56% | 10,166 |
| Jan 28, 2026 | 33.64 | 33.64 | 31.85 | 32.18 | 32.18 | -2.48% | 10,266 |
| Jan 27, 2026 | 33.05 | 33.75 | 32.44 | 33.00 | 33.00 | - | 6,972 |
| Jan 26, 2026 | 33.30 | 33.80 | 32.50 | 33.00 | 33.00 | -2.19% | 6,161 |
| Jan 23, 2026 | 34.58 | 34.60 | 33.32 | 33.74 | 33.74 | -0.24% | 9,162 |
| Jan 22, 2026 | 35.20 | 35.20 | 33.26 | 33.82 | 33.82 | 3.74% | 44,006 |
| Jan 21, 2026 | 33.60 | 33.86 | 32.41 | 32.60 | 32.60 | -2.86% | 22,832 |
| Jan 20, 2026 | 33.58 | 33.58 | 32.61 | 33.56 | 33.56 | 0.48% | 5,747 |
| Jan 19, 2026 | 33.33 | 33.59 | 32.56 | 33.40 | 33.40 | 0.21% | 2,232 |
| Jan 16, 2026 | 33.99 | 33.99 | 33.23 | 33.33 | 33.33 | -1.97% | 11,638 |
| Jan 15, 2026 | 34.54 | 34.65 | 33.20 | 34.00 | 34.00 | -0.99% | 9,597 |
| Jan 14, 2026 | 35.23 | 35.23 | 33.23 | 34.34 | 34.34 | -1.91% | 17,161 |
| Jan 13, 2026 | 35.68 | 35.70 | 34.60 | 35.01 | 35.01 | 1.18% | 31,736 |
| Jan 12, 2026 | 35.10 | 36.20 | 34.10 | 34.60 | 34.60 | -1.42% | 119,852 |
| Jan 9, 2026 | 32.30 | 35.20 | 32.30 | 35.10 | 35.10 | 8.67% | 35,802 |
| Jan 8, 2026 | 31.85 | 32.48 | 31.85 | 32.30 | 32.30 | 1.41% | 6,354 |
| Jan 7, 2026 | 30.85 | 31.90 | 30.85 | 31.85 | 31.85 | 3.41% | 19,158 |
| Jan 5, 2026 | 31.02 | 31.60 | 30.30 | 30.80 | 30.80 | 0.65% | 14,558 |
| Jan 2, 2026 | 29.85 | 30.74 | 29.70 | 30.60 | 30.60 | 3.03% | 28,712 |
| Dec 30, 2025 | 29.90 | 30.05 | 29.70 | 29.70 | 29.70 | -0.17% | 17,117 |
| Dec 29, 2025 | 29.50 | 30.18 | 29.50 | 29.75 | 29.75 | 0.85% | 11,066 |
| Dec 23, 2025 | 29.90 | 30.00 | 29.02 | 29.50 | 29.50 | -1.67% | 43,268 |
| Dec 22, 2025 | 31.00 | 31.00 | 29.70 | 30.00 | 30.00 | -3.23% | 30,421 |
| Dec 19, 2025 | 30.20 | 31.90 | 30.20 | 31.00 | 31.00 | 3.33% | 128,347 |
| Dec 18, 2025 | 29.80 | 30.19 | 29.42 | 30.00 | 30.00 | 1.35% | 80,595 |
| Dec 17, 2025 | 29.60 | 30.40 | 29.00 | 29.60 | 29.60 | 0.32% | 39,965 |
| Dec 16, 2025 | 31.40 | 31.63 | 29.51 | 29.51 | 29.51 | -5.07% | 34,184 |
| Dec 15, 2025 | 31.82 | 32.20 | 30.50 | 31.08 | 31.08 | -1.96% | 18,266 |
| Dec 12, 2025 | 32.20 | 32.89 | 31.58 | 31.70 | 31.70 | -2.76% | 10,751 |
| Dec 11, 2025 | 32.90 | 33.00 | 32.12 | 32.60 | 32.60 | 1.49% | 10,537 |
| Dec 10, 2025 | 32.25 | 33.40 | 31.88 | 32.12 | 32.12 | 0.75% | 19,603 |
| Dec 9, 2025 | 30.05 | 31.98 | 29.02 | 31.88 | 31.88 | 5.56% | 55,990 |
| Dec 8, 2025 | 31.50 | 31.80 | 29.65 | 30.20 | 30.20 | -2.96% | 26,378 |
| Dec 5, 2025 | 31.56 | 32.40 | 30.65 | 31.12 | 31.12 | -1.36% | 38,358 |
| Dec 4, 2025 | 34.00 | 34.00 | 31.01 | 31.55 | 31.55 | -6.93% | 54,102 |
| Dec 3, 2025 | 33.60 | 33.96 | 33.20 | 33.90 | 33.90 | 1.50% | 18,996 |
| Dec 2, 2025 | 34.60 | 34.61 | 33.01 | 33.40 | 33.40 | -3.22% | 38,448 |
| Dec 1, 2025 | 36.00 | 36.19 | 34.50 | 34.51 | 34.51 | -4.14% | 43,630 |
| Nov 28, 2025 | 37.00 | 37.00 | 35.01 | 36.00 | 36.00 | -2.68% | 61,560 |
| Nov 27, 2025 | 39.77 | 39.77 | 36.12 | 36.99 | 36.99 | -7.25% | 81,930 |
| Nov 26, 2025 | 40.05 | 40.20 | 39.10 | 39.88 | 39.88 | -1.04% | 8,078 |
| Nov 25, 2025 | 38.98 | 40.74 | 38.80 | 40.30 | 40.30 | 3.89% | 23,169 |
| Nov 24, 2025 | 38.30 | 39.00 | 36.80 | 38.79 | 38.79 | 1.02% | 25,381 |
| Nov 21, 2025 | 39.85 | 39.85 | 38.40 | 38.40 | 38.40 | -3.64% | 4,834 |
| Nov 20, 2025 | 39.00 | 40.10 | 39.00 | 39.85 | 39.85 | -0.82% | 4,628 |
| Nov 19, 2025 | 39.34 | 40.48 | 39.34 | 40.18 | 40.18 | -0.79% | 4,961 |
| Nov 18, 2025 | 40.71 | 40.71 | 37.64 | 40.50 | 40.50 | - | 15,171 |
| Nov 17, 2025 | 41.26 | 41.48 | 40.46 | 40.50 | 40.50 | -1.84% | 1,448 |
| Nov 14, 2025 | 41.54 | 41.54 | 40.30 | 41.26 | 41.26 | -0.10% | 7,791 |
| Nov 13, 2025 | 40.87 | 41.85 | 40.58 | 41.30 | 41.30 | 1.05% | 5,469 |
| Nov 12, 2025 | 40.90 | 40.90 | 40.55 | 40.87 | 40.87 | -0.07% | 4,152 |
| Nov 10, 2025 | 40.50 | 40.92 | 40.39 | 40.90 | 40.90 | 0.86% | 3,131 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.52 | 40.55 | 40.55 | -1.43% | 1,795 |
| Nov 6, 2025 | 41.27 | 41.40 | 40.56 | 41.14 | 41.14 | -1.11% | 4,428 |
| Nov 5, 2025 | 41.15 | 42.16 | 41.05 | 41.60 | 41.60 | 1.17% | 32,551 |
| Nov 4, 2025 | 40.51 | 41.20 | 40.51 | 41.12 | 41.12 | 1.53% | 17,223 |
| Nov 3, 2025 | 41.87 | 41.87 | 40.40 | 40.50 | 40.50 | -1.39% | 16,193 |
| Oct 31, 2025 | 41.48 | 42.44 | 40.84 | 41.07 | 41.07 | -0.32% | 41,800 |
| Oct 30, 2025 | 40.32 | 41.56 | 40.16 | 41.20 | 41.20 | 0.50% | 22,460 |
| Oct 29, 2025 | 41.75 | 41.75 | 40.12 | 41.00 | 41.00 | -1.93% | 8,785 |
| Oct 28, 2025 | 42.25 | 42.25 | 41.61 | 41.80 | 41.80 | -0.48% | 4,346 |
| Oct 27, 2025 | 42.30 | 42.40 | 40.00 | 42.00 | 42.00 | -1.01% | 22,810 |
| Oct 24, 2025 | 42.30 | 42.59 | 41.51 | 42.43 | 42.43 | -0.16% | 18,097 |
| Oct 23, 2025 | 43.30 | 43.40 | 42.30 | 42.50 | 42.50 | -0.70% | 4,987 |
| Oct 22, 2025 | 42.90 | 43.40 | 42.10 | 42.80 | 42.80 | -0.77% | 8,344 |
| Oct 21, 2025 | 43.20 | 44.00 | 42.68 | 43.13 | 43.13 | -0.25% | 7,768 |
| Oct 20, 2025 | 44.10 | 44.49 | 43.22 | 43.24 | 43.24 | -1.73% | 8,563 |
| Oct 17, 2025 | 43.20 | 44.20 | 42.15 | 44.00 | 44.00 | 1.20% | 25,030 |
| Oct 16, 2025 | 43.80 | 43.80 | 43.20 | 43.48 | 43.48 | 0.83% | 4,789 |
| Oct 15, 2025 | 42.80 | 43.88 | 42.80 | 43.12 | 43.12 | 1.89% | 38,078 |
| Oct 14, 2025 | 44.10 | 44.48 | 42.00 | 42.32 | 42.32 | -4.33% | 24,673 |
| Oct 13, 2025 | 44.42 | 44.80 | 44.00 | 44.24 | 44.24 | -0.60% | 7,820 |
| Oct 10, 2025 | 44.90 | 44.95 | 43.91 | 44.50 | 44.50 | -0.67% | 31,162 |
| Oct 9, 2025 | 45.80 | 45.80 | 44.12 | 44.80 | 44.80 | -0.33% | 12,877 |