Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 8.26
-0.28 (-3.28%)
At close: Mar 20, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.56 | 8.62 | 8.14 | 8.26 | 8.26 | -3.28% | 78,588 |
| Mar 19, 2026 | 8.50 | 8.58 | 8.44 | 8.54 | 8.54 | 0.47% | 7,940 |
| Mar 18, 2026 | 8.56 | 8.62 | 8.50 | 8.50 | 8.50 | -0.70% | 21,100 |
| Mar 17, 2026 | 8.50 | 8.62 | 8.44 | 8.56 | 8.56 | - | 4,149 |
| Mar 16, 2026 | 8.60 | 8.64 | 8.42 | 8.56 | 8.56 | -0.70% | 12,204 |
| Mar 13, 2026 | 8.52 | 8.64 | 8.42 | 8.62 | 8.62 | -0.23% | 5,830 |
| Mar 12, 2026 | 8.66 | 8.70 | 8.50 | 8.64 | 8.64 | -0.69% | 16,766 |
| Mar 11, 2026 | 8.70 | 8.80 | 8.58 | 8.70 | 8.70 | - | 10,033 |
| Mar 10, 2026 | 8.70 | 8.90 | 8.62 | 8.70 | 8.70 | 0.69% | 8,439 |
| Mar 9, 2026 | 8.74 | 8.76 | 8.50 | 8.64 | 8.64 | -1.37% | 10,130 |
| Mar 6, 2026 | 8.94 | 9.00 | 8.76 | 8.76 | 8.76 | -0.90% | 13,919 |
| Mar 5, 2026 | 8.84 | 8.94 | 8.84 | 8.84 | 8.84 | - | 7,596 |
| Mar 4, 2026 | 8.68 | 8.94 | 8.60 | 8.84 | 8.84 | 1.84% | 21,841 |
| Mar 3, 2026 | 8.84 | 9.00 | 8.58 | 8.68 | 8.68 | -2.47% | 27,910 |
| Mar 2, 2026 | 9.02 | 9.12 | 8.82 | 8.90 | 8.90 | -1.55% | 17,758 |
| Feb 27, 2026 | 8.94 | 9.10 | 8.92 | 9.04 | 9.04 | 1.80% | 29,230 |
| Feb 26, 2026 | 8.94 | 9.00 | 8.82 | 8.88 | 8.88 | -0.45% | 7,463 |
| Feb 25, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.83% | 28,899 |
| Feb 24, 2026 | 8.80 | 8.88 | 8.76 | 8.76 | 8.76 | -1.57% | 4,615 |
| Feb 23, 2026 | 8.88 | 8.90 | 8.80 | 8.90 | 8.90 | 0.23% | 8,429 |
| Feb 20, 2026 | 8.88 | 8.94 | 8.76 | 8.88 | 8.88 | - | 17,449 |
| Feb 19, 2026 | 9.00 | 9.02 | 8.88 | 8.88 | 8.88 | -0.22% | 13,942 |
| Feb 18, 2026 | 8.90 | 9.02 | 8.90 | 8.90 | 8.90 | -0.45% | 9,010 |
| Feb 17, 2026 | 8.86 | 9.00 | 8.86 | 8.94 | 8.94 | -0.45% | 14,982 |
| Feb 16, 2026 | 8.98 | 9.04 | 8.80 | 8.98 | 8.98 | -0.22% | 19,731 |
| Feb 13, 2026 | 9.00 | 9.14 | 8.94 | 9.00 | 9.00 | -0.66% | 11,337 |
| Feb 12, 2026 | 9.02 | 9.10 | 9.00 | 9.06 | 9.06 | -0.44% | 16,931 |
| Feb 11, 2026 | 9.10 | 9.16 | 8.98 | 9.10 | 9.10 | - | 15,277 |
| Feb 10, 2026 | 9.20 | 9.38 | 9.00 | 9.10 | 9.10 | -1.09% | 45,152 |
| Feb 9, 2026 | 9.04 | 9.20 | 9.00 | 9.20 | 9.20 | 2.00% | 15,980 |
| Feb 6, 2026 | 8.96 | 9.10 | 8.88 | 9.02 | 9.02 | 0.22% | 20,184 |
| Feb 5, 2026 | 9.18 | 9.26 | 9.00 | 9.00 | 9.00 | -2.17% | 22,945 |
| Feb 4, 2026 | 9.12 | 9.20 | 9.10 | 9.20 | 9.20 | -0.86% | 21,866 |
| Feb 3, 2026 | 9.34 | 9.42 | 9.16 | 9.28 | 9.28 | -1.07% | 34,474 |
| Feb 2, 2026 | 9.34 | 9.42 | 9.22 | 9.38 | 9.38 | 1.74% | 23,398 |
| Jan 30, 2026 | 9.32 | 9.44 | 9.02 | 9.22 | 9.22 | -0.86% | 52,782 |
| Jan 29, 2026 | 9.54 | 9.54 | 9.30 | 9.30 | 9.30 | -2.92% | 33,206 |
| Jan 28, 2026 | 9.58 | 9.66 | 9.50 | 9.58 | 9.58 | -0.21% | 138,974 |
| Jan 27, 2026 | 9.58 | 9.60 | 9.46 | 9.60 | 9.60 | - | 20,312 |
| Jan 26, 2026 | 9.70 | 9.80 | 9.52 | 9.60 | 9.60 | -0.83% | 26,886 |
| Jan 23, 2026 | 9.80 | 9.86 | 9.58 | 9.68 | 9.68 | -0.82% | 46,519 |
| Jan 22, 2026 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 1.67% | 12,766 |
| Jan 21, 2026 | 9.62 | 9.66 | 9.54 | 9.60 | 9.60 | -0.21% | 6,138 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.50 | 9.62 | 9.62 | -0.82% | 72,512 |
| Jan 19, 2026 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1.25% | 19,357 |
| Jan 16, 2026 | 9.70 | 9.70 | 9.52 | 9.58 | 9.58 | -1.64% | 35,477 |
| Jan 15, 2026 | 9.78 | 10.00 | 9.58 | 9.74 | 9.74 | -0.20% | 153,008 |
| Jan 14, 2026 | 9.60 | 9.78 | 9.52 | 9.76 | 9.76 | 1.67% | 36,672 |
| Jan 13, 2026 | 9.80 | 9.80 | 9.58 | 9.60 | 9.60 | -2.83% | 180,862 |
| Jan 12, 2026 | 9.70 | 9.90 | 9.64 | 9.88 | 9.88 | 1.02% | 43,524 |