Arlen S.A. (WSE:ARL)
Poland
· Delayed Price · Currency is PLN 30.40
-0.30 (-0.98%)
Apr 28, 2026, 4:38 PM CET
Arlen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.60 | 31.60 | 30.30 | 30.75 | - | 0.16% | 2,071 |
| Apr 27, 2026 | 31.30 | 32.00 | 30.70 | 30.70 | 30.70 | -0.97% | 3,774 |
| Apr 24, 2026 | 31.20 | 31.70 | 30.20 | 31.00 | 31.00 | - | 9,988 |
| Apr 23, 2026 | 31.15 | 31.60 | 30.40 | 31.00 | 31.00 | - | 4,881 |
| Apr 22, 2026 | 31.00 | 31.80 | 31.00 | 31.00 | 31.00 | - | 2,496 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.16% | 5,900 |
| Apr 20, 2026 | 31.00 | 31.85 | 30.85 | 31.05 | 31.05 | 0.49% | 12,996 |
| Apr 17, 2026 | 31.20 | 31.80 | 30.30 | 30.90 | 30.90 | -0.64% | 26,068 |
| Apr 16, 2026 | 31.15 | 31.60 | 30.15 | 31.10 | 31.10 | -0.16% | 10,532 |
| Apr 15, 2026 | 30.20 | 31.20 | 30.05 | 31.15 | 31.15 | 4.53% | 13,797 |
| Apr 14, 2026 | 29.95 | 29.95 | 29.00 | 29.80 | 29.80 | -0.50% | 18,594 |
| Apr 13, 2026 | 29.90 | 30.20 | 29.90 | 29.95 | 29.95 | 0.17% | 1,641 |
| Apr 10, 2026 | 30.20 | 30.30 | 29.90 | 29.90 | 29.90 | -0.99% | 6,810 |
| Apr 9, 2026 | 30.15 | 30.40 | 29.95 | 30.20 | 30.20 | 0.17% | 9,428 |
| Apr 8, 2026 | 30.00 | 30.50 | 30.00 | 30.15 | 30.15 | -0.82% | 3,153 |
| Apr 7, 2026 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 1.30% | 1,858 |
| Apr 2, 2026 | 30.00 | 30.30 | 30.00 | 30.01 | 30.01 | 0.03% | 3,622 |
| Apr 1, 2026 | 30.11 | 30.40 | 30.00 | 30.00 | 30.00 | - | 4,093 |
| Mar 31, 2026 | 29.83 | 30.30 | 29.83 | 30.00 | 30.00 | -0.97% | 4,753 |
| Mar 30, 2026 | 30.50 | 30.70 | 29.82 | 30.30 | 30.30 | -0.67% | 3,093 |
| Mar 27, 2026 | 30.16 | 30.70 | 29.90 | 30.50 | 30.50 | 0.36% | 3,554 |
| Mar 26, 2026 | 30.46 | 31.40 | 30.21 | 30.39 | 30.39 | -1.90% | 6,341 |
| Mar 25, 2026 | 30.24 | 32.00 | 30.06 | 30.98 | 30.98 | 1.04% | 5,855 |
| Mar 24, 2026 | 30.38 | 30.70 | 30.38 | 30.66 | 30.66 | 0.92% | 939 |
| Mar 23, 2026 | 30.45 | 30.86 | 30.00 | 30.38 | 30.38 | -1.54% | 8,447 |
| Mar 20, 2026 | 31.65 | 31.65 | 30.20 | 30.86 | 30.86 | -1.89% | 5,294 |
| Mar 19, 2026 | 31.03 | 31.88 | 31.02 | 31.45 | 31.45 | 1.40% | 7,388 |
| Mar 18, 2026 | 31.06 | 32.24 | 30.76 | 31.02 | 31.02 | 0.05% | 8,262 |
| Mar 17, 2026 | 31.90 | 33.00 | 31.00 | 31.00 | 31.00 | 1.01% | 17,835 |
| Mar 16, 2026 | 31.90 | 31.90 | 30.00 | 30.69 | 30.69 | -2.57% | 20,866 |
| Mar 13, 2026 | 31.57 | 31.94 | 31.40 | 31.50 | 31.50 | -1.36% | 8,973 |
| Mar 12, 2026 | 33.13 | 33.13 | 31.52 | 31.94 | 31.94 | -0.58% | 2,530 |
| Mar 11, 2026 | 31.70 | 33.20 | 31.55 | 32.12 | 32.12 | 1.97% | 7,004 |
| Mar 10, 2026 | 31.70 | 31.80 | 31.20 | 31.50 | 31.50 | - | 4,766 |
| Mar 9, 2026 | 32.25 | 32.25 | 31.03 | 31.50 | 31.50 | -2.33% | 6,409 |
| 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 |