Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 8.72
-0.04 (-0.46%)
Sep 3, 2025, 3:25 PM CET
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.00 | 9.00 | 8.74 | 8.76 | 8.76 | -2.45% | 7,086 |
| 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 |
| Jul 31, 2025 | 9.28 | 9.28 | 9.14 | 9.24 | 8.99 | -0.65% | 23,492 |
| Jul 30, 2025 | 9.26 | 9.34 | 9.12 | 9.30 | 9.05 | -0.85% | 60,232 |
| Jul 29, 2025 | 9.36 | 9.48 | 9.24 | 9.38 | 9.13 | - | 10,574 |
| Jul 28, 2025 | 9.30 | 9.48 | 9.30 | 9.38 | 9.13 | -0.21% | 4,814 |
| Jul 25, 2025 | 9.44 | 9.52 | 9.36 | 9.40 | 9.15 | -0.42% | 14,721 |
| Jul 24, 2025 | 9.20 | 9.44 | 9.16 | 9.44 | 9.19 | 2.16% | 51,824 |
| Jul 23, 2025 | 9.20 | 9.26 | 9.14 | 9.24 | 8.99 | 0.43% | 17,770 |
| Jul 22, 2025 | 9.28 | 9.28 | 9.12 | 9.20 | 8.96 | -0.65% | 6,681 |
| Jul 21, 2025 | 9.22 | 9.30 | 9.14 | 9.26 | 9.01 | 0.43% | 10,849 |
| Jul 18, 2025 | 9.10 | 9.22 | 9.10 | 9.22 | 8.98 | 1.54% | 8,860 |
| Jul 17, 2025 | 9.14 | 9.20 | 8.92 | 9.08 | 8.84 | -0.87% | 16,267 |
| Jul 16, 2025 | 9.20 | 9.22 | 9.10 | 9.16 | 8.92 | -0.43% | 10,532 |
| Jul 15, 2025 | 9.24 | 9.26 | 9.10 | 9.20 | 8.96 | 0.66% | 14,581 |
| Jul 14, 2025 | 9.24 | 9.52 | 9.14 | 9.14 | 8.90 | -2.14% | 17,667 |
| Jul 11, 2025 | 9.12 | 9.34 | 9.12 | 9.34 | 9.09 | 1.08% | 8,628 |
| Jul 10, 2025 | 9.50 | 9.64 | 8.82 | 9.24 | 8.99 | -1.70% | 57,681 |
| Jul 9, 2025 | 9.68 | 9.78 | 9.40 | 9.40 | 9.15 | -2.89% | 29,596 |
| Jul 8, 2025 | 9.78 | 9.78 | 9.68 | 9.68 | 9.42 | - | 3,139 |
| Jul 7, 2025 | 9.82 | 9.86 | 9.52 | 9.68 | 9.42 | -1.43% | 18,376 |
| Jul 4, 2025 | 9.88 | 9.90 | 9.82 | 9.82 | 9.56 | -0.61% | 3,746 |
| Jul 3, 2025 | 9.92 | 9.98 | 9.88 | 9.88 | 9.62 | -0.40% | 3,818 |
| Jul 2, 2025 | 9.80 | 9.94 | 9.80 | 9.92 | 9.66 | 1.43% | 7,098 |
| Jul 1, 2025 | 9.80 | 10.10 | 9.78 | 9.78 | 9.52 | -0.20% | 27,408 |
| Jun 30, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.54 | 0.20% | 129,407 |
| Jun 27, 2025 | 9.60 | 9.78 | 9.60 | 9.78 | 9.52 | 2.09% | 8,004 |
| Jun 26, 2025 | 9.70 | 9.76 | 9.48 | 9.58 | 9.33 | -1.44% | 7,502 |
| Jun 25, 2025 | 9.74 | 9.86 | 9.66 | 9.72 | 9.46 | 0.62% | 16,794 |
| Jun 24, 2025 | 9.62 | 9.86 | 9.62 | 9.66 | 9.40 | -1.43% | 2,691 |