Arlen SA ARL
GPW · Poland · Consumer Non-Durables
PLN 19.98-1.82 (-8.35%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 19.98 | -8.35% | PLN 21.80 | PLN 22.00 | PLN 19.62 | 60.99K |
| 2026-09-30 | PLN 21.80 | -1.80% | PLN 22.20 | PLN 22.20 | PLN 21.75 | 8.65K |
| 2026-09-29 | PLN 22.20 | -3.06% | PLN 23.00 | PLN 23.00 | PLN 22.15 | 9.21K |
| 2026-09-28 | PLN 22.90 | -0.87% | PLN 23.00 | PLN 23.10 | PLN 22.90 | 17.27K |
| 2026-09-25 | PLN 23.10 | -10.47% | PLN 23.30 | PLN 23.90 | PLN 22.80 | 66.74K |
| 2026-09-24 | PLN 25.80 | +1.18% | PLN 26.35 | PLN 26.35 | PLN 25.60 | 3.82K |
| 2026-09-23 | PLN 25.50 | -3.41% | PLN 26.40 | PLN 26.40 | PLN 25.50 | 2.69K |
| 2026-09-22 | PLN 26.40 | -1.12% | PLN 26.45 | PLN 26.80 | PLN 26.40 | 19.38K |
| 2026-09-21 | PLN 26.70 | +1.52% | PLN 26.50 | PLN 26.85 | PLN 26.30 | 4.45K |
| 2026-09-18 | PLN 26.30 | +0.96% | PLN 26.05 | PLN 26.85 | PLN 25.75 | 12.13K |
| 2026-09-17 | PLN 26.05 | +6.76% | PLN 24.35 | PLN 26.05 | PLN 24.05 | 27.40K |
| 2026-09-16 | PLN 24.40 | +2.52% | PLN 23.80 | PLN 24.40 | PLN 23.80 | 935 |
| 2026-09-15 | PLN 23.80 | -0.63% | PLN 24.00 | PLN 24.80 | PLN 23.45 | 5.84K |
| 2026-09-14 | PLN 23.95 | +0.42% | PLN 24.00 | PLN 24.00 | PLN 23.55 | 1.46K |
| 2026-09-11 | PLN 23.85 | -3.83% | PLN 24.80 | PLN 24.80 | PLN 23.75 | 11.48K |
| 2026-09-10 | PLN 24.80 | +0.20% | PLN 24.85 | PLN 25.25 | PLN 24.75 | 14.18K |
| 2026-09-09 | PLN 24.75 | +2.48% | PLN 24.15 | PLN 24.95 | PLN 24.15 | 8.18K |
| 2026-09-08 | PLN 24.15 | +0.21% | PLN 24.50 | PLN 24.70 | PLN 24.05 | 3.02K |
| 2026-09-07 | PLN 24.10 | -1.23% | PLN 24.50 | PLN 24.50 | PLN 24.05 | 853 |
| 2026-09-04 | PLN 24.40 | +1.67% | PLN 24.00 | PLN 24.40 | PLN 23.80 | 1.58K |
| 2026-09-03 | PLN 24.00 | -2.04% | PLN 24.50 | PLN 24.50 | PLN 23.85 | 2.77K |
| 2026-09-02 | PLN 24.50 | -0.41% | PLN 24.35 | PLN 24.50 | PLN 23.80 | 3.85K |
| 2026-09-01 | PLN 24.60 | -1.60% | PLN 25.00 | PLN 25.00 | PLN 23.80 | 5.54K |
| 2026-08-31 | PLN 25.00 | -0.20% | PLN 25.25 | PLN 25.25 | PLN 25.00 | 1.29K |
| 2026-08-28 | PLN 25.05 | +0.20% | PLN 25.00 | PLN 25.25 | PLN 25.00 | 28.74K |
| 2026-08-27 | PLN 25.00 | -0.20% | PLN 25.15 | PLN 25.25 | PLN 25.00 | 2.77K |
| 2026-08-26 | PLN 25.05 | 0.00% | PLN 25.00 | PLN 25.15 | PLN 25.00 | 9.36K |
| 2026-08-25 | PLN 25.05 | +0.20% | PLN 25.00 | PLN 25.20 | PLN 25.00 | 6.93K |
| 2026-08-24 | PLN 25.00 | -0.40% | PLN 25.05 | PLN 25.20 | PLN 25.00 | 13.16K |
| 2026-08-21 | PLN 25.10 | +0.60% | PLN 25.25 | PLN 25.25 | PLN 24.95 | 4.40K |
| 2026-08-20 | PLN 24.95 | +2.04% | PLN 24.90 | PLN 25.25 | PLN 24.60 | 12.88K |
| 2026-08-19 | PLN 24.45 | -0.81% | PLN 24.25 | PLN 25.00 | PLN 24.25 | 4.79K |
| 2026-08-18 | PLN 24.65 | -0.80% | PLN 24.65 | PLN 24.80 | PLN 24.25 | 949 |
| 2026-08-17 | PLN 24.85 | -0.20% | PLN 25.10 | PLN 25.10 | PLN 24.55 | 28.90K |
| 2026-08-14 | PLN 24.90 | +0.81% | PLN 25.00 | PLN 25.40 | PLN 24.70 | 2.52K |
| 2026-08-13 | PLN 24.70 | -0.60% | PLN 24.90 | PLN 25.40 | PLN 24.60 | 11.47K |
| 2026-08-12 | PLN 24.85 | +4.41% | PLN 23.75 | PLN 24.95 | PLN 23.75 | 12.61K |
| 2026-08-11 | PLN 23.80 | -0.21% | PLN 23.95 | PLN 23.95 | PLN 23.70 | 7.29K |
| 2026-08-10 | PLN 23.85 | +2.80% | PLN 23.20 | PLN 23.90 | PLN 22.90 | 4.65K |
| 2026-08-07 | PLN 23.20 | 0.00% | PLN 23.00 | PLN 23.20 | PLN 22.80 | 3.04K |
| 2026-08-06 | PLN 23.20 | -0.22% | PLN 23.35 | PLN 23.40 | PLN 22.70 | 1.65K |
| 2026-08-05 | PLN 23.25 | -0.21% | PLN 23.45 | PLN 23.45 | PLN 22.70 | 3.25K |
| 2026-08-04 | PLN 23.30 | +1.53% | PLN 22.95 | PLN 23.30 | PLN 22.90 | 2.08K |
| 2026-08-03 | PLN 22.95 | +3.15% | PLN 22.25 | PLN 23.00 | PLN 22.25 | 8.07K |
| 2026-07-31 | PLN 22.25 | +1.14% | PLN 22.20 | PLN 22.45 | PLN 22.20 | 1.24K |
| 2026-07-30 | PLN 22.00 | -1.12% | PLN 22.35 | PLN 22.35 | PLN 21.15 | 3.23K |
| 2026-07-29 | PLN 22.25 | +2.77% | PLN 22.00 | PLN 22.50 | PLN 21.65 | 1.52K |
| 2026-07-28 | PLN 21.65 | -2.48% | PLN 22.05 | PLN 22.30 | PLN 21.65 | 3.01K |
| 2026-07-27 | PLN 22.20 | -0.67% | PLN 22.95 | PLN 22.95 | PLN 22.20 | 1.77K |
| 2026-07-24 | PLN 22.35 | +4.68% | PLN 21.60 | PLN 23.00 | PLN 21.30 | 12.03K |
| 2026-07-23 | PLN 21.35 | +2.40% | PLN 20.90 | PLN 21.60 | PLN 20.75 | 14.22K |
| 2026-07-22 | PLN 20.85 | +0.24% | PLN 20.80 | PLN 20.95 | PLN 20.70 | 6.40K |
| 2026-07-21 | PLN 20.80 | -0.48% | PLN 20.90 | PLN 20.90 | PLN 20.70 | 5.76K |
| 2026-07-20 | PLN 20.90 | -0.48% | PLN 21.00 | PLN 21.00 | PLN 20.75 | 2.04K |
| 2026-07-17 | PLN 21.00 | +0.96% | PLN 20.80 | PLN 21.00 | PLN 20.70 | 6.24K |
| 2026-07-16 | PLN 20.80 | -0.72% | PLN 20.75 | PLN 21.00 | PLN 20.70 | 2.87K |
| 2026-07-15 | PLN 20.95 | -1.41% | PLN 21.25 | PLN 22.00 | PLN 20.85 | 9.86K |
| 2026-07-14 | PLN 21.25 | -3.63% | PLN 22.40 | PLN 22.40 | PLN 21.20 | 5.28K |
| 2026-07-13 | PLN 22.05 | -1.56% | PLN 22.30 | PLN 22.50 | PLN 21.95 | 20.99K |
| 2026-07-10 | PLN 22.40 | +1.36% | PLN 22.20 | PLN 22.40 | PLN 22.10 | 3.26K |
| 2026-07-09 | PLN 22.10 | +2.79% | PLN 21.50 | PLN 22.40 | PLN 21.20 | 7.95K |
| 2026-07-08 | PLN 21.50 | -3.59% | PLN 22.20 | PLN 22.30 | PLN 21.20 | 12.54K |
| 2026-07-07 | PLN 22.30 | -2.41% | PLN 22.45 | PLN 22.60 | PLN 22.15 | 9.26K |
| 2026-07-06 | PLN 22.85 | -0.44% | PLN 22.95 | PLN 23.10 | PLN 22.80 | 2.26K |
| 2026-07-03 | PLN 22.95 | -1.29% | PLN 22.90 | PLN 23.20 | PLN 22.75 | 6.03K |
| 2026-07-02 | PLN 23.25 | -0.21% | PLN 23.30 | PLN 23.30 | PLN 22.90 | 3.75K |
| 2026-07-01 | PLN 23.30 | +1.30% | PLN 23.05 | PLN 23.30 | PLN 23.05 | 3.07K |
| 2026-06-30 | PLN 23.00 | -1.50% | PLN 23.35 | PLN 23.35 | PLN 22.95 | 4.31K |
| 2026-06-29 | PLN 23.35 | -0.64% | PLN 23.30 | PLN 23.40 | PLN 23.00 | 7.21K |
| 2026-06-26 | PLN 23.50 | -0.63% | PLN 23.65 | PLN 23.65 | PLN 22.95 | 13.22K |
| 2026-06-25 | PLN 23.65 | +0.42% | PLN 23.90 | PLN 23.90 | PLN 23.50 | 3.12K |
| 2026-06-24 | PLN 23.55 | -1.26% | PLN 23.90 | PLN 23.90 | PLN 23.40 | 4.48K |
| 2026-06-23 | PLN 23.85 | -1.85% | PLN 23.85 | PLN 24.15 | PLN 23.20 | 9.41K |
| 2026-06-22 | PLN 24.30 | -1.22% | PLN 24.70 | PLN 25.35 | PLN 24.10 | 4.11K |
| 2026-06-19 | PLN 24.60 | +3.14% | PLN 24.15 | PLN 24.60 | PLN 23.55 | 8.26K |
| 2026-06-18 | PLN 23.85 | +0.21% | PLN 23.90 | PLN 24.25 | PLN 23.70 | 1.51K |
| 2026-06-17 | PLN 23.80 | +0.85% | PLN 23.75 | PLN 23.90 | PLN 23.55 | 10.28K |
| 2026-06-16 | PLN 23.60 | -1.67% | PLN 23.85 | PLN 24.00 | PLN 23.55 | 9.43K |
| 2026-06-15 | PLN 24.00 | -0.41% | PLN 25.00 | PLN 25.30 | PLN 23.95 | 3.46K |
| 2026-06-12 | PLN 24.10 | -0.41% | PLN 23.90 | PLN 24.30 | PLN 23.90 | 3.06K |
| 2026-06-11 | PLN 24.20 | +0.41% | PLN 23.80 | PLN 24.50 | PLN 23.80 | 1.34K |
| 2026-06-10 | PLN 24.10 | -1.03% | PLN 24.40 | PLN 24.40 | PLN 23.80 | 3.52K |
| 2026-06-09 | PLN 24.35 | -0.61% | PLN 24.50 | PLN 24.50 | PLN 23.80 | 6.52K |
| 2026-06-08 | PLN 24.50 | -4.48% | PLN 25.60 | PLN 25.60 | PLN 23.85 | 7.60K |
| 2026-06-05 | PLN 25.65 | -1.54% | PLN 26.05 | PLN 26.45 | PLN 24.70 | 3.33K |
| 2026-06-03 | PLN 26.05 | -0.57% | PLN 26.35 | PLN 26.65 | PLN 24.70 | 11.71K |
| 2026-06-02 | PLN 26.20 | +1.35% | PLN 25.90 | PLN 26.75 | PLN 25.30 | 11.78K |
| 2026-06-01 | PLN 25.85 | +2.78% | PLN 25.30 | PLN 26.30 | PLN 24.70 | 15.52K |
| 2026-05-29 | PLN 25.15 | +2.65% | PLN 25.00 | PLN 25.25 | PLN 24.40 | 96.62K |
| 2026-05-28 | PLN 24.50 | +4.03% | PLN 24.00 | PLN 25.00 | PLN 24.00 | 18.73K |