Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 9.22
-0.08 (-0.86%)
At close: Jan 30, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 9.90 | 9.90 | 9.56 | 9.78 | 9.78 | -1.81% | 91,164 |
| Jan 8, 2026 | 10.10 | 10.15 | 9.88 | 9.96 | 9.96 | -1.87% | 42,047 |
| Jan 7, 2026 | 9.90 | 10.20 | 9.82 | 10.15 | 10.15 | 2.11% | 262,410 |
| Jan 5, 2026 | 9.54 | 9.94 | 9.36 | 9.94 | 9.94 | 4.85% | 142,692 |
| Jan 2, 2026 | 9.10 | 9.56 | 9.10 | 9.48 | 9.48 | 4.18% | 353,644 |
| Dec 30, 2025 | 8.80 | 9.20 | 8.80 | 9.10 | 9.10 | 3.41% | 45,872 |
| Dec 29, 2025 | 8.84 | 8.84 | 8.68 | 8.80 | 8.80 | -0.68% | 38,287 |
| Dec 23, 2025 | 8.94 | 9.00 | 8.82 | 8.86 | 8.86 | -1.34% | 41,614 |
| Dec 22, 2025 | 9.22 | 9.30 | 8.94 | 8.98 | 8.98 | -2.18% | 31,846 |
| Dec 19, 2025 | 8.92 | 9.18 | 8.82 | 9.18 | 9.18 | 2.23% | 36,274 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.88% | 21,898 |
| Dec 17, 2025 | 9.00 | 9.10 | 8.94 | 9.06 | 9.06 | 0.67% | 19,648 |
| Dec 16, 2025 | 9.06 | 9.06 | 8.96 | 9.00 | 9.00 | -1.32% | 21,522 |
| Dec 15, 2025 | 9.04 | 9.12 | 9.00 | 9.12 | 9.12 | 0.88% | 7,404 |
| Dec 12, 2025 | 9.00 | 9.12 | 8.96 | 9.04 | 9.04 | 0.44% | 79,238 |
| Dec 11, 2025 | 9.28 | 9.30 | 8.98 | 9.00 | 9.00 | -3.23% | 61,460 |
| Dec 10, 2025 | 9.16 | 9.40 | 9.08 | 9.30 | 9.30 | 1.53% | 48,352 |
| Dec 9, 2025 | 9.26 | 9.30 | 9.14 | 9.16 | 9.16 | - | 3,880 |
| Dec 8, 2025 | 9.18 | 9.30 | 9.16 | 9.16 | 9.16 | -1.29% | 6,191 |
| Dec 5, 2025 | 9.30 | 9.32 | 9.14 | 9.28 | 9.28 | - | 13,718 |
| Dec 4, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.87% | 7,236 |
| Dec 3, 2025 | 9.22 | 9.38 | 9.12 | 9.20 | 9.20 | -2.13% | 39,626 |
| Dec 2, 2025 | 9.34 | 9.46 | 9.16 | 9.40 | 9.40 | 0.86% | 19,207 |
| Dec 1, 2025 | 9.22 | 9.34 | 9.06 | 9.32 | 9.32 | 1.30% | 18,992 |
| Nov 28, 2025 | 9.02 | 9.22 | 9.00 | 9.20 | 9.20 | 1.77% | 24,182 |
| Nov 27, 2025 | 9.18 | 9.18 | 8.90 | 9.04 | 9.04 | -1.09% | 10,237 |
| Nov 26, 2025 | 8.90 | 9.14 | 8.90 | 9.14 | 9.14 | 1.11% | 1,838 |
| Nov 25, 2025 | 9.02 | 9.06 | 8.90 | 9.04 | 9.04 | 0.22% | 88,908 |
| Nov 24, 2025 | 8.98 | 9.08 | 8.80 | 9.02 | 9.02 | -1.74% | 25,341 |
| Nov 21, 2025 | 8.98 | 9.18 | 8.92 | 9.18 | 9.18 | 2.23% | 14,840 |
| Nov 20, 2025 | 9.08 | 9.20 | 8.98 | 8.98 | 8.98 | -1.10% | 5,290 |
| Nov 19, 2025 | 8.58 | 9.16 | 8.58 | 9.08 | 9.08 | 6.07% | 145,861 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.46 | 8.56 | 8.56 | -3.39% | 12,094 |
| Nov 17, 2025 | 8.86 | 8.88 | 8.72 | 8.86 | 8.86 | -2.64% | 10,376 |
| Nov 14, 2025 | 9.18 | 9.18 | 8.92 | 9.10 | 9.10 | -0.87% | 13,363 |