Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 9.04
+0.16 (1.80%)
At close: Feb 27, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |