Advertisement
U.S. Markets open in 8 hrs 56 mins
S&P Futures
5,748.75 +10.25 (+0.18%) Dow Futures
41,989.00 +42.00 (+0.10%) Nasdaq Futures
20,087.50 +65.75 (+0.33%) Russell 2000 Futures
2,204.50 -4.10 (-0.19%) Crude Oil
70.67 +1.41 (+2.04%) Gold
2,760.60 +11.30 (+0.41%)
Allegro.eu S.A. (ALE.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 35.52 | 35.76 | 34.87 | 35.12 | 35.12 | 2,372,948 |
| Oct 30, 2024 | 35.65 | 36.53 | 35.56 | 35.84 | 35.84 | 3,756,357 |
| Oct 29, 2024 | 34.99 | 35.65 | 34.96 | 35.53 | 35.53 | 2,277,672 |
| Oct 28, 2024 | 34.81 | 35.70 | 34.81 | 35.00 | 35.00 | 2,436,433 |
| Oct 25, 2024 | 34.58 | 34.81 | 34.10 | 34.81 | 34.81 | 1,791,739 |
| Oct 24, 2024 | 34.50 | 34.78 | 34.24 | 34.46 | 34.46 | 2,067,601 |
| Oct 23, 2024 | 34.38 | 34.49 | 33.92 | 34.28 | 34.28 | 2,603,463 |
| Oct 22, 2024 | 34.70 | 35.20 | 34.39 | 34.48 | 34.48 | 2,328,304 |
| Oct 21, 2024 | 34.85 | 35.00 | 34.21 | 34.70 | 34.70 | 956,864 |
| Oct 18, 2024 | 34.85 | 35.00 | 34.47 | 35.00 | 35.00 | 1,222,208 |
| Oct 17, 2024 | 35.24 | 35.66 | 34.80 | 34.85 | 34.85 | 2,064,906 |
| Oct 16, 2024 | 34.77 | 35.26 | 34.60 | 35.26 | 35.26 | 2,810,128 |
| Oct 15, 2024 | 35.01 | 35.10 | 34.62 | 34.77 | 34.77 | 2,420,563 |
| Oct 14, 2024 | 35.40 | 35.60 | 34.79 | 35.01 | 35.01 | 1,629,273 |
| Oct 11, 2024 | 34.50 | 35.91 | 34.49 | 35.72 | 35.72 | 1,784,675 |
| Oct 10, 2024 | 34.46 | 34.92 | 34.20 | 34.44 | 34.44 | 1,621,657 |
| Oct 09, 2024 | 34.38 | 34.87 | 33.93 | 34.44 | 34.44 | 3,491,103 |
| Oct 08, 2024 | 33.90 | 34.30 | 33.82 | 34.30 | 34.30 | 3,227,522 |
| Oct 07, 2024 | 34.12 | 34.59 | 33.90 | 34.12 | 34.12 | 2,220,188 |
| Oct 04, 2024 | 34.46 | 34.58 | 34.08 | 34.10 | 34.10 | 1,732,103 |
| Oct 03, 2024 | 34.43 | 34.71 | 33.88 | 34.46 | 34.46 | 1,994,119 |
| Oct 02, 2024 | 34.99 | 35.15 | 34.44 | 34.72 | 34.72 | 1,550,632 |
| Oct 01, 2024 | 34.92 | 35.55 | 34.65 | 34.71 | 34.71 | 3,184,525 |
| Sep 30, 2024 | 35.92 | 36.00 | 34.48 | 34.81 | 34.81 | 4,852,435 |
| Sep 27, 2024 | 36.10 | 36.46 | 35.92 | 36.07 | 36.07 | 3,079,810 |
| Sep 26, 2024 | 36.28 | 36.88 | 35.94 | 36.10 | 36.10 | 4,032,561 |
| Sep 25, 2024 | 36.12 | 36.67 | 36.01 | 36.58 | 36.58 | 2,424,765 |
| Sep 24, 2024 | 36.45 | 36.67 | 36.22 | 36.30 | 36.30 | 2,498,119 |
| Sep 23, 2024 | 35.83 | 36.35 | 35.38 | 36.33 | 36.33 | 3,002,336 |
| Sep 20, 2024 | 35.47 | 36.07 | 35.37 | 35.83 | 35.83 | 9,025,759 |
| Sep 19, 2024 | 37.00 | 37.49 | 34.65 | 35.47 | 35.47 | 13,766,493 |
| Sep 18, 2024 | 38.67 | 38.96 | 38.23 | 38.72 | 38.72 | 1,393,384 |
| Sep 17, 2024 | 38.00 | 38.79 | 37.87 | 38.67 | 38.67 | 2,140,388 |
| Sep 16, 2024 | 37.69 | 38.05 | 37.53 | 37.80 | 37.80 | 1,145,663 |
| Sep 13, 2024 | 37.00 | 37.62 | 36.97 | 37.53 | 37.53 | 1,360,551 |
| Sep 12, 2024 | 36.49 | 37.26 | 36.47 | 37.20 | 37.20 | 1,171,853 |
| Sep 11, 2024 | 35.61 | 36.47 | 35.61 | 35.98 | 35.98 | 1,864,727 |
| Sep 10, 2024 | 35.78 | 36.49 | 35.67 | 35.96 | 35.96 | 2,046,902 |
| Sep 09, 2024 | 36.00 | 36.06 | 35.52 | 35.92 | 35.92 | 1,029,387 |
| Sep 06, 2024 | 36.56 | 37.40 | 35.81 | 35.86 | 35.86 | 1,526,887 |
| Sep 05, 2024 | 37.35 | 37.53 | 36.60 | 36.72 | 36.72 | 1,406,185 |
| Sep 04, 2024 | 37.40 | 37.79 | 37.17 | 37.46 | 37.46 | 1,006,264 |
| Sep 03, 2024 | 37.98 | 38.40 | 37.78 | 37.90 | 37.90 | 746,554 |
| Sep 02, 2024 | 37.75 | 38.19 | 36.94 | 37.88 | 37.88 | 1,181,719 |
| Aug 30, 2024 | 37.90 | 38.07 | 37.58 | 38.07 | 38.07 | 2,516,828 |
| Aug 29, 2024 | 37.40 | 37.94 | 37.18 | 37.90 | 37.90 | 1,142,883 |
| Aug 28, 2024 | 37.80 | 37.94 | 37.31 | 37.38 | 37.38 | 1,007,190 |
| Aug 27, 2024 | 37.96 | 38.06 | 37.16 | 37.62 | 37.62 | 1,059,773 |
| Aug 26, 2024 | 37.99 | 38.13 | 37.22 | 37.88 | 37.88 | 1,064,205 |
| Aug 23, 2024 | 38.85 | 38.85 | 37.67 | 37.88 | 37.88 | 1,677,144 |
| Aug 22, 2024 | 38.24 | 39.25 | 38.24 | 38.72 | 38.72 | 1,238,098 |
| Aug 21, 2024 | 37.35 | 38.56 | 36.92 | 38.53 | 38.53 | 1,786,858 |
| Aug 20, 2024 | 38.50 | 38.51 | 37.32 | 37.44 | 37.44 | 1,603,515 |
| Aug 19, 2024 | 39.06 | 39.26 | 38.06 | 38.26 | 38.26 | 2,575,942 |
| Aug 16, 2024 | 38.79 | 39.64 | 38.77 | 39.15 | 39.15 | 3,530,734 |
| Aug 14, 2024 | 37.58 | 38.64 | 37.58 | 38.20 | 38.20 | 2,936,186 |
| Aug 13, 2024 | 37.47 | 37.58 | 37.22 | 37.50 | 37.50 | 2,312,553 |
| Aug 12, 2024 | 36.31 | 37.48 | 36.17 | 37.25 | 37.25 | 1,868,661 |
| Aug 09, 2024 | 36.56 | 36.81 | 36.15 | 36.31 | 36.31 | 2,252,792 |
| Aug 08, 2024 | 35.38 | 36.26 | 34.83 | 36.24 | 36.24 | 1,906,905 |
| Aug 07, 2024 | 34.97 | 35.45 | 34.78 | 35.39 | 35.39 | 1,748,356 |
| Aug 06, 2024 | 35.42 | 35.80 | 34.20 | 34.53 | 34.53 | 2,140,969 |
| Aug 05, 2024 | 34.22 | 35.18 | 34.01 | 35.15 | 35.15 | 1,909,050 |
| Aug 02, 2024 | 35.78 | 35.99 | 35.15 | 35.86 | 35.86 | 1,729,802 |
| Aug 01, 2024 | 36.70 | 36.74 | 35.96 | 36.21 | 36.21 | 1,267,254 |
| Jul 31, 2024 | 36.35 | 36.85 | 36.08 | 36.40 | 36.40 | 2,459,252 |
| Jul 30, 2024 | 35.86 | 37.02 | 35.76 | 35.88 | 35.88 | 3,286,723 |
| Jul 29, 2024 | 35.80 | 35.88 | 35.15 | 35.74 | 35.74 | 2,381,520 |
| Jul 26, 2024 | 35.42 | 35.65 | 35.12 | 35.50 | 35.50 | 703,504 |
| Jul 25, 2024 | 34.83 | 35.44 | 34.80 | 35.41 | 35.41 | 1,429,951 |
| Jul 24, 2024 | 35.00 | 35.51 | 34.67 | 35.33 | 35.33 | 1,197,909 |
| Jul 23, 2024 | 35.15 | 35.42 | 34.80 | 35.42 | 35.42 | 1,250,493 |
| Jul 22, 2024 | 35.28 | 35.55 | 34.83 | 35.13 | 35.13 | 880,336 |
| Jul 19, 2024 | 35.19 | 35.52 | 34.79 | 35.13 | 35.13 | 965,380 |
| Jul 18, 2024 | 34.98 | 35.59 | 34.40 | 35.30 | 35.30 | 1,899,420 |
| Jul 17, 2024 | 35.80 | 35.98 | 34.60 | 34.78 | 34.78 | 2,071,623 |
| Jul 16, 2024 | 36.51 | 36.60 | 35.56 | 35.88 | 35.88 | 1,553,598 |
| Jul 15, 2024 | 36.50 | 36.89 | 36.15 | 36.67 | 36.67 | 1,256,128 |
| Jul 12, 2024 | 36.45 | 36.87 | 36.17 | 36.80 | 36.80 | 1,776,177 |
| Jul 11, 2024 | 36.00 | 36.75 | 35.74 | 36.60 | 36.60 | 878,421 |
| Jul 10, 2024 | 36.19 | 36.57 | 35.30 | 35.76 | 35.76 | 1,807,872 |
| Jul 09, 2024 | 35.86 | 36.14 | 35.80 | 36.09 | 36.09 | 1,160,121 |
| Jul 08, 2024 | 35.60 | 36.03 | 35.41 | 35.88 | 35.88 | 1,315,661 |
| Jul 05, 2024 | 36.48 | 36.80 | 35.24 | 35.60 | 35.60 | 1,546,573 |
| Jul 04, 2024 | 36.63 | 36.76 | 35.97 | 36.42 | 36.42 | 1,254,002 |
| Jul 03, 2024 | 36.93 | 37.11 | 36.38 | 36.63 | 36.63 | 1,857,117 |
| Jul 02, 2024 | 37.13 | 37.24 | 36.23 | 36.44 | 36.44 | 3,145,131 |
| Jul 01, 2024 | 37.90 | 38.13 | 37.21 | 37.25 | 37.25 | 2,068,349 |
| Jun 28, 2024 | 38.12 | 38.22 | 37.46 | 37.70 | 37.70 | 1,684,937 |
| Jun 27, 2024 | 38.10 | 38.90 | 37.90 | 38.06 | 38.06 | 3,444,460 |
| Jun 26, 2024 | 38.00 | 38.44 | 37.71 | 38.29 | 38.29 | 5,409,681 |
| Jun 25, 2024 | 37.62 | 38.08 | 37.10 | 37.60 | 37.60 | 2,146,231 |
| Jun 24, 2024 | 37.00 | 37.79 | 36.95 | 37.62 | 37.62 | 2,217,820 |
| Jun 21, 2024 | 37.05 | 37.52 | 36.85 | 37.06 | 37.06 | 5,540,335 |
| Jun 20, 2024 | 37.30 | 37.65 | 36.78 | 37.19 | 37.19 | 2,380,965 |
| Jun 19, 2024 | 37.50 | 37.55 | 36.92 | 37.30 | 37.30 | 1,225,607 |
| Jun 18, 2024 | 37.93 | 38.00 | 37.11 | 37.20 | 37.20 | 1,668,148 |
| Jun 17, 2024 | 36.72 | 37.94 | 36.72 | 37.70 | 37.70 | 6,487,167 |
| Jun 14, 2024 | 37.31 | 37.33 | 36.36 | 36.76 | 36.76 | 1,471,646 |
| Jun 13, 2024 | 37.72 | 37.82 | 37.01 | 37.33 | 37.33 | 1,617,953 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.