Warsaw - Delayed Quote PLN

Allegro.eu S.A. (ALE.WA)

Compare
35.12 -0.72 (-2.01%)
At close: October 31 at 5:00 PM GMT+1
Currency in PLN
Download
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 9, 2024 34.38 34.87 33.93 34.44 34.44 3,491,103
Oct 8, 2024 33.90 34.30 33.82 34.30 34.30 3,227,522
Oct 7, 2024 34.12 34.59 33.90 34.12 34.12 2,220,188
Oct 4, 2024 34.46 34.58 34.08 34.10 34.10 1,732,103
Oct 3, 2024 34.43 34.71 33.88 34.46 34.46 1,994,119
Oct 2, 2024 34.99 35.15 34.44 34.72 34.72 1,550,632
Oct 1, 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 9, 2024 36.00 36.06 35.52 35.92 35.92 1,029,387
Sep 6, 2024 36.56 37.40 35.81 35.86 35.86 1,526,887
Sep 5, 2024 37.35 37.53 36.60 36.72 36.72 1,406,185
Sep 4, 2024 37.40 37.79 37.17 37.46 37.46 1,006,264
Sep 3, 2024 37.98 38.40 37.78 37.90 37.90 746,554
Sep 2, 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 9, 2024 36.56 36.81 36.15 36.31 36.31 2,252,792
Aug 8, 2024 35.38 36.26 34.83 36.24 36.24 1,906,905
Aug 7, 2024 34.97 35.45 34.78 35.39 35.39 1,748,356
Aug 6, 2024 35.42 35.80 34.20 34.53 34.53 2,140,969
Aug 5, 2024 34.22 35.18 34.01 35.15 35.15 1,909,050
Aug 2, 2024 35.78 35.99 35.15 35.86 35.86 1,729,802
Aug 1, 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 9, 2024 35.86 36.14 35.80 36.09 36.09 1,160,121
Jul 8, 2024 35.60 36.03 35.41 35.88 35.88 1,315,661
Jul 5, 2024 36.48 36.80 35.24 35.60 35.60 1,546,573
Jul 4, 2024 36.63 36.76 35.97 36.42 36.42 1,254,002
Jul 3, 2024 36.93 37.11 36.38 36.63 36.63 1,857,117
Jul 2, 2024 37.13 37.24 36.23 36.44 36.44 3,145,131
Jul 1, 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
Jun 12, 2024 37.30 37.69 36.85 37.56 37.56 3,453,330
Jun 11, 2024 37.50 37.78 36.95 37.29 37.29 1,442,242
Jun 10, 2024 36.69 37.49 36.64 37.49 37.49 2,245,812
Jun 7, 2024 37.60 37.81 36.67 37.18 37.18 2,349,284
Jun 6, 2024 38.30 38.80 37.42 37.67 37.67 1,874,593
Jun 5, 2024 38.29 38.54 37.74 38.25 38.25 2,267,749
Jun 4, 2024 37.89 38.54 37.60 38.29 38.29 4,126,542
Jun 3, 2024 38.17 38.49 37.60 38.00 38.00 2,230,083
May 31, 2024 38.90 39.00 37.00 37.78 37.78 9,416,541
May 29, 2024 39.60 39.83 38.67 39.13 39.13 3,745,353
May 28, 2024 40.00 40.71 39.51 39.83 39.83 4,205,904
May 27, 2024 40.00 40.38 39.44 39.97 39.97 8,081,085
May 24, 2024 39.72 40.45 39.62 40.00 40.00 3,345,723
May 23, 2024 38.58 41.17 38.30 39.92 39.92 7,743,367
May 22, 2024 37.50 37.91 36.08 37.91 37.91 3,297,351
May 21, 2024 38.70 38.90 37.35 37.63 37.63 3,310,293
May 20, 2024 39.00 39.18 36.78 38.85 38.85 4,016,000
May 17, 2024 38.00 38.90 38.00 38.85 38.85 5,799,999
May 16, 2024 38.22 38.74 38.11 38.39 38.39 2,017,025
May 15, 2024 38.01 38.24 37.54 38.24 38.24 3,482,649
May 14, 2024 38.00 38.08 37.30 38.06 38.06 5,340,127
May 13, 2024 37.71 38.46 37.71 38.06 38.06 3,872,988
May 10, 2024 37.31 38.12 37.31 38.00 38.00 3,953,875
May 9, 2024 36.44 37.50 36.22 37.12 37.12 7,427,209
May 8, 2024 36.20 36.72 36.10 36.42 36.42 3,529,325
May 7, 2024 36.60 37.38 35.82 36.21 36.21 5,612,007
May 6, 2024 34.62 37.59 34.62 36.90 36.90 6,018,076
May 2, 2024 33.90 34.51 33.84 34.20 34.20 1,028,343
Apr 30, 2024 34.37 34.62 33.70 34.01 34.01 1,458,213
Apr 29, 2024 33.29 34.38 33.28 34.29 34.29 2,934,885
Apr 26, 2024 32.60 33.90 32.60 33.27 33.27 2,693,586
Apr 25, 2024 32.90 33.00 32.17 32.30 32.30 1,863,658
Apr 24, 2024 33.33 33.48 32.49 32.90 32.90 2,874,068
Apr 23, 2024 33.49 33.83 32.94 33.33 33.33 2,195,085
Apr 22, 2024 32.99 33.85 32.65 33.29 33.29 10,525,090
Apr 19, 2024 32.48 33.15 32.46 32.67 32.67 8,864,561
Apr 18, 2024 31.96 33.04 31.67 33.00 33.00 6,890,044
Apr 17, 2024 31.38 33.42 31.30 31.89 31.89 15,704,552
Apr 16, 2024 30.58 31.52 30.50 31.38 31.38 2,110,288
Apr 15, 2024 30.92 31.52 30.73 31.00 31.00 1,049,723
Apr 12, 2024 31.49 31.76 30.85 30.94 30.94 1,769,862
Apr 11, 2024 31.00 32.08 30.85 31.45 31.45 3,295,542
Apr 10, 2024 30.80 31.20 30.67 31.04 31.04 2,255,781
Apr 9, 2024 31.06 31.53 30.56 30.75 30.75 2,188,634
Apr 8, 2024 30.90 31.17 30.52 31.06 31.06 2,209,312
Apr 5, 2024 31.50 31.51 30.79 30.90 30.90 3,016,158
Apr 4, 2024 32.00 32.09 31.52 31.66 31.66 2,228,467
Apr 3, 2024 32.12 32.72 31.70 32.09 32.09 1,783,999
Apr 2, 2024 33.07 33.07 31.86 32.20 32.20 1,934,961
Mar 28, 2024 32.43 33.14 32.42 33.08 33.08 2,122,478
Mar 27, 2024 31.96 32.40 31.90 32.40 32.40 1,197,036
Mar 26, 2024 31.60 32.36 31.47 31.96 31.96 2,451,584
Mar 25, 2024 32.60 32.72 31.49 31.59 31.59 1,661,320
Mar 22, 2024 32.63 33.37 32.42 32.74 32.74 2,510,931
Mar 21, 2024 31.80 32.75 31.77 32.59 32.59 2,767,328
Mar 20, 2024 31.70 32.06 31.46 31.61 31.61 2,226,836
Mar 19, 2024 32.06 33.00 31.20 31.64 31.64 3,107,419
Mar 18, 2024 33.07 33.55 31.46 32.06 32.06 3,329,664
Mar 15, 2024 30.80 33.51 30.79 33.06 33.06 9,866,695
Mar 14, 2024 31.36 32.15 30.34 30.68 30.68 6,224,230
Mar 13, 2024 31.16 31.18 30.31 30.33 30.33 2,774,293
Mar 12, 2024 31.00 31.34 30.67 31.09 31.09 2,984,066
Mar 11, 2024 31.24 31.31 30.52 30.83 30.83 2,126,742
Mar 8, 2024 30.99 31.40 30.52 31.26 31.26 2,582,031
Mar 7, 2024 30.30 30.92 30.10 30.80 30.80 1,900,061
Mar 6, 2024 30.54 30.90 30.50 30.52 30.52 2,078,499
Mar 5, 2024 30.70 30.82 30.22 30.54 30.54 3,116,693
Mar 4, 2024 31.50 31.60 30.70 30.75 30.75 1,724,752
Mar 1, 2024 32.60 32.63 31.14 31.35 31.35 1,734,779
Feb 29, 2024 32.15 32.71 31.91 32.24 32.24 1,925,505
Feb 28, 2024 33.54 33.54 32.31 32.35 32.35 1,517,247
Feb 27, 2024 33.38 33.96 33.12 33.54 33.54 2,049,051
Feb 26, 2024 32.87 33.45 32.83 33.38 33.38 1,155,282
Feb 23, 2024 33.13 33.94 32.53 32.87 32.87 2,288,669
Feb 22, 2024 31.70 33.16 31.40 33.13 33.13 3,124,292
Feb 21, 2024 31.86 32.16 31.14 31.18 31.18 1,636,748
Feb 20, 2024 31.98 32.40 31.79 31.86 31.86 1,267,788
Feb 19, 2024 31.80 32.31 31.67 32.26 32.26 1,221,853
Feb 16, 2024 32.00 32.30 31.61 31.80 31.80 564,699
Feb 15, 2024 32.04 32.26 31.88 32.00 32.00 1,024,173
Feb 14, 2024 31.04 32.10 31.04 32.04 32.04 943,220
Feb 13, 2024 32.16 32.74 30.78 31.29 31.29 3,373,732
Feb 12, 2024 31.70 32.19 31.50 32.19 32.19 1,595,681
Feb 9, 2024 31.48 31.80 31.32 31.67 31.67 2,185,877
Feb 8, 2024 30.90 31.70 30.87 31.48 31.48 1,191,858
Feb 7, 2024 30.53 31.20 30.40 31.00 31.00 1,007,039
Feb 6, 2024 30.78 30.83 30.33 30.65 30.65 1,461,796
Feb 5, 2024 30.60 31.28 30.25 30.38 30.38 1,994,259
Feb 2, 2024 31.06 31.57 30.41 30.41 30.41 2,228,696
Feb 1, 2024 30.39 31.29 30.13 30.97 30.97 1,861,114
Jan 31, 2024 30.02 30.40 30.02 30.39 30.39 1,345,668
Jan 30, 2024 30.14 30.49 29.96 30.15 30.15 1,008,612
Jan 29, 2024 30.20 30.36 29.85 30.14 30.14 877,959
Jan 26, 2024 30.06 30.30 29.85 30.22 30.22 1,052,361
Jan 25, 2024 30.59 31.10 29.93 30.20 30.20 1,608,795
Jan 24, 2024 30.30 30.63 30.02 30.52 30.52 1,271,488
Jan 23, 2024 30.53 30.60 29.75 30.00 30.00 1,541,835
Jan 22, 2024 31.30 31.52 30.12 30.23 30.23 2,506,248
Jan 19, 2024 30.93 31.51 30.25 31.51 31.51 2,721,973
Jan 18, 2024 30.45 31.02 30.02 30.59 30.59 2,118,796
Jan 17, 2024 30.60 30.80 30.12 30.19 30.19 1,823,353
Jan 16, 2024 31.10 31.41 30.55 30.89 30.89 1,241,545
Jan 15, 2024 32.40 32.69 30.92 31.10 31.10 2,013,173
Jan 12, 2024 31.39 32.89 31.38 32.40 32.40 3,976,776
Jan 11, 2024 31.48 32.44 31.27 31.41 31.41 5,725,913
Jan 10, 2024 30.50 31.53 30.41 31.45 31.45 3,872,696
Jan 9, 2024 30.19 30.55 29.92 30.50 30.50 2,677,187
Jan 8, 2024 29.63 29.97 29.52 29.90 29.90 2,388,508
Jan 5, 2024 30.00 30.11 29.53 29.93 29.93 2,208,320
Jan 4, 2024 30.50 30.84 29.83 30.00 30.00 4,493,008
Jan 3, 2024 31.33 31.50 29.83 30.33 30.33 4,282,703
Jan 2, 2024 33.33 33.35 31.31 31.31 31.31 2,842,748
Dec 29, 2023 33.50 33.63 33.04 33.33 33.33 1,212,698
Dec 28, 2023 33.50 33.88 33.35 33.48 33.48 1,391,893
Dec 27, 2023 33.20 33.57 33.17 33.40 33.40 1,258,839
Dec 22, 2023 32.85 33.08 32.35 33.00 33.00 1,451,586
Dec 21, 2023 33.40 33.40 32.70 33.04 33.04 2,266,858
Dec 20, 2023 33.68 33.88 33.10 33.56 33.56 2,186,372
Dec 19, 2023 33.22 34.16 33.22 33.67 33.67 2,533,300
Dec 18, 2023 33.98 33.98 32.75 33.84 33.84 2,974,852
Dec 15, 2023 32.25 34.77 32.10 34.27 34.27 12,817,382
Dec 14, 2023 31.42 32.25 31.16 32.20 32.20 5,422,169
Dec 13, 2023 30.00 31.17 29.99 30.93 30.93 3,524,778
Dec 12, 2023 30.20 30.41 29.62 29.92 29.92 2,817,749
Dec 11, 2023 30.21 30.51 29.94 30.14 30.14 1,749,387
Dec 8, 2023 30.03 30.55 30.03 30.23 30.23 1,219,928
Dec 7, 2023 30.32 30.34 29.76 30.03 30.03 1,311,906
Dec 6, 2023 30.41 30.55 29.90 30.32 30.32 1,338,614
Dec 5, 2023 29.58 30.42 29.39 30.30 30.30 2,609,282
Dec 4, 2023 29.50 30.00 29.24 29.42 29.42 1,035,742
Dec 1, 2023 28.96 29.56 28.61 29.50 29.50 1,989,557
Nov 30, 2023 29.00 29.38 28.94 28.94 28.94 9,574,560
Nov 29, 2023 29.29 29.52 28.92 28.99 28.99 1,464,753
Nov 28, 2023 29.24 29.56 28.92 29.06 29.06 1,800,408
Nov 27, 2023 29.88 30.10 28.77 29.25 29.25 1,758,634
Nov 24, 2023 29.92 30.20 29.64 29.64 29.64 1,109,116
Nov 23, 2023 30.13 30.25 29.82 29.94 29.94 822,169
Nov 22, 2023 29.99 30.28 29.83 30.13 30.13 1,901,101
Nov 21, 2023 29.63 30.35 29.61 29.80 29.80 2,115,499
Nov 20, 2023 29.31 30.10 29.25 29.55 29.55 1,881,558
Nov 17, 2023 29.51 30.10 29.10 29.20 29.20 3,837,062
Nov 16, 2023 32.00 32.00 29.50 29.51 29.51 10,862,234
Nov 15, 2023 31.95 32.85 31.64 32.53 32.53 3,975,782
Nov 14, 2023 30.45 31.95 30.00 31.77 31.77 2,556,902
Nov 13, 2023 30.96 31.27 30.35 30.38 30.38 1,396,020
Nov 10, 2023 30.88 30.98 30.43 30.89 30.89 938,246
Nov 9, 2023 30.80 30.97 29.89 30.97 30.97 3,276,518
Nov 8, 2023 31.16 31.22 30.86 30.86 30.86 1,365,263
Nov 7, 2023 31.15 31.86 30.86 31.16 31.16 3,031,673
Nov 6, 2023 31.33 31.44 31.00 31.20 31.20 1,881,095
Nov 3, 2023 30.80 31.33 30.50 31.30 31.30 1,806,590
Nov 2, 2023 31.06 31.16 30.18 30.79 30.79 2,362,478
Oct 31, 2023 29.80 30.55 29.61 30.15 30.15 2,284,222

Related Tickers