Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 9.38
+0.08 (0.86%)
Oct 10, 2025, 5:00 PM CET
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.26 | 9.42 | 9.16 | 9.38 | 9.38 | 0.86% | 18,721 |
| Oct 9, 2025 | 9.08 | 9.30 | 9.02 | 9.30 | 9.30 | 2.42% | 29,608 |
| Oct 8, 2025 | 9.04 | 9.12 | 8.94 | 9.08 | 9.08 | - | 6,835 |
| Oct 7, 2025 | 9.08 | 9.12 | 9.02 | 9.08 | 9.08 | -0.44% | 18,319 |
| Oct 6, 2025 | 9.00 | 9.14 | 9.00 | 9.12 | 9.12 | 0.22% | 7,137 |
| Oct 3, 2025 | 9.06 | 9.12 | 8.96 | 9.10 | 9.10 | 0.44% | 7,749 |
| Oct 2, 2025 | 9.08 | 9.20 | 8.96 | 9.06 | 9.06 | 0.22% | 10,776 |
| Oct 1, 2025 | 9.18 | 9.18 | 8.94 | 9.04 | 9.04 | - | 5,911 |
| Sep 30, 2025 | 9.08 | 9.16 | 8.96 | 9.04 | 9.04 | 0.44% | 2,768 |
| Sep 29, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 9,972 |
| Sep 26, 2025 | 8.96 | 9.20 | 8.82 | 9.20 | 9.20 | 2.00% | 129,793 |
| Sep 25, 2025 | 8.90 | 9.02 | 8.82 | 9.02 | 9.02 | 1.35% | 9,760 |
| Sep 24, 2025 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -1.11% | 1,155 |
| Sep 23, 2025 | 8.98 | 9.12 | 8.84 | 9.00 | 9.00 | 0.45% | 10,435 |
| Sep 22, 2025 | 8.90 | 9.12 | 8.68 | 8.96 | 8.96 | 0.67% | 11,068 |
| Sep 19, 2025 | 8.70 | 8.90 | 8.48 | 8.90 | 8.90 | 2.06% | 52,317 |
| Sep 18, 2025 | 8.52 | 8.72 | 8.46 | 8.72 | 8.72 | 2.35% | 13,280 |
| Sep 17, 2025 | 8.52 | 8.54 | 8.40 | 8.52 | 8.52 | 0.95% | 13,118 |
| Sep 16, 2025 | 8.60 | 8.64 | 8.40 | 8.44 | 8.44 | -2.99% | 23,544 |
| Sep 15, 2025 | 8.78 | 8.78 | 8.46 | 8.70 | 8.70 | - | 23,818 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.60 | 8.70 | 8.70 | -1.58% | 16,825 |
| Sep 11, 2025 | 8.94 | 8.94 | 8.76 | 8.84 | 8.84 | -0.23% | 16,165 |
| Sep 10, 2025 | 8.86 | 8.94 | 8.76 | 8.86 | 8.86 | - | 2,882 |
| Sep 9, 2025 | 8.82 | 8.88 | 8.76 | 8.86 | 8.86 | 1.61% | 12,226 |
| Sep 8, 2025 | 8.78 | 8.90 | 8.70 | 8.72 | 8.72 | -0.68% | 13,053 |
| Sep 5, 2025 | 8.66 | 8.80 | 8.60 | 8.78 | 8.78 | 0.92% | 24,062 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.10 | 8.70 | 8.70 | -0.46% | 20,019 |
| Sep 3, 2025 | 8.72 | 8.76 | 8.62 | 8.74 | 8.74 | -0.23% | 4,804 |
| Sep 2, 2025 | 9.00 | 9.00 | 8.74 | 8.76 | 8.76 | -2.45% | 7,486 |
| Sep 1, 2025 | 8.96 | 9.00 | 8.84 | 8.98 | 8.98 | 0.22% | 7,767 |
| Aug 29, 2025 | 9.02 | 9.02 | 8.92 | 8.96 | 8.96 | -0.88% | 4,526 |
| Aug 28, 2025 | 9.14 | 9.14 | 8.94 | 9.04 | 9.04 | -1.09% | 15,551 |
| Aug 27, 2025 | 9.22 | 9.22 | 8.98 | 9.14 | 9.14 | -0.65% | 5,839 |
| Aug 26, 2025 | 9.10 | 9.28 | 9.10 | 9.20 | 9.20 | -2.34% | 1,500 |
| Aug 25, 2025 | 9.30 | 9.42 | 9.30 | 9.42 | 9.17 | 1.73% | 5,705 |
| Aug 22, 2025 | 9.46 | 9.48 | 9.26 | 9.26 | 9.01 | -2.11% | 7,227 |
| Aug 21, 2025 | 9.30 | 9.46 | 9.30 | 9.46 | 9.21 | 1.72% | 5,522 |
| Aug 20, 2025 | 9.42 | 9.42 | 9.30 | 9.30 | 9.05 | -1.48% | 4,537 |
| Aug 19, 2025 | 9.36 | 9.50 | 9.34 | 9.44 | 9.19 | 0.21% | 830,125 |
| Aug 18, 2025 | 9.36 | 9.44 | 9.36 | 9.42 | 9.17 | 0.86% | 5,230 |
| Aug 14, 2025 | 9.72 | 9.72 | 9.34 | 9.34 | 9.09 | -4.30% | 19,724 |
| Aug 13, 2025 | 9.58 | 9.76 | 9.40 | 9.76 | 9.50 | 2.74% | 10,746 |
| Aug 12, 2025 | 9.58 | 9.66 | 9.50 | 9.50 | 9.25 | -0.84% | 5,578 |
| Aug 11, 2025 | 9.30 | 9.70 | 9.30 | 9.58 | 9.33 | 3.23% | 30,004 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.20 | 9.28 | 9.03 | 0.22% | 5,600 |
| Aug 7, 2025 | 9.18 | 9.30 | 9.16 | 9.26 | 9.01 | 0.65% | 26,579 |
| Aug 6, 2025 | 9.18 | 9.28 | 9.12 | 9.20 | 8.96 | 0.22% | 5,184 |
| Aug 5, 2025 | 9.20 | 9.24 | 9.12 | 9.18 | 8.94 | -0.22% | 2,946 |
| Aug 4, 2025 | 9.14 | 9.20 | 9.10 | 9.20 | 8.96 | 0.66% | 8,468 |
| Aug 1, 2025 | 9.26 | 9.26 | 9.02 | 9.14 | 8.90 | -1.08% | 3,812 |