Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 8.94
-0.14 (-1.54%)
May 27, 2026, 12:43 PM CET
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.10 | 9.20 | 8.88 | 8.96 | - | -1.32% | 34,028 |
| May 26, 2026 | 8.98 | 9.16 | 8.86 | 9.08 | 9.08 | 5.34% | 139,750 |
| May 25, 2026 | 8.62 | 9.06 | 8.38 | 8.62 | 8.62 | 3.36% | 666,246 |
| May 22, 2026 | 8.64 | 8.64 | 8.20 | 8.34 | 8.34 | -3.47% | 64,621 |
| May 21, 2026 | 8.30 | 8.66 | 8.30 | 8.64 | 8.64 | 4.10% | 26,557 |
| May 20, 2026 | 8.24 | 8.42 | 8.24 | 8.30 | 8.30 | -0.95% | 2,967 |
| May 19, 2026 | 8.46 | 8.48 | 8.36 | 8.38 | 8.38 | -0.95% | 2,651 |
| May 18, 2026 | 8.50 | 8.50 | 8.12 | 8.46 | 8.46 | -0.94% | 17,402 |
| May 15, 2026 | 8.60 | 8.60 | 8.48 | 8.54 | 8.54 | -0.93% | 2,651 |
| May 14, 2026 | 8.38 | 8.64 | 8.38 | 8.62 | 8.62 | 1.41% | 8,274 |
| May 13, 2026 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | 0.95% | 19,162 |
| May 12, 2026 | 8.48 | 8.54 | 8.38 | 8.42 | 8.42 | -0.24% | 4,201 |
| May 11, 2026 | 8.40 | 8.44 | 8.32 | 8.44 | 8.44 | 0.96% | 16,592 |
| May 8, 2026 | 8.48 | 8.56 | 8.32 | 8.36 | 8.36 | -1.65% | 20,708 |
| May 7, 2026 | 8.60 | 8.66 | 8.50 | 8.50 | 8.50 | -2.07% | 3,396 |
| May 6, 2026 | 8.44 | 8.72 | 8.44 | 8.68 | 8.68 | 2.12% | 17,658 |
| May 5, 2026 | 8.60 | 8.60 | 8.42 | 8.50 | 8.50 | -1.16% | 5,265 |
| May 4, 2026 | 8.48 | 8.64 | 8.34 | 8.60 | 8.60 | 0.94% | 16,104 |
| Apr 30, 2026 | 8.60 | 8.60 | 8.36 | 8.52 | 8.52 | -1.16% | 10,914 |
| Apr 29, 2026 | 8.60 | 8.66 | 8.32 | 8.62 | 8.62 | 0.23% | 26,361 |
| Apr 28, 2026 | 8.44 | 8.70 | 8.44 | 8.60 | 8.60 | - | 5,989 |
| Apr 27, 2026 | 8.42 | 8.64 | 8.42 | 8.60 | 8.60 | - | 30,185 |
| Apr 24, 2026 | 8.60 | 8.76 | 8.42 | 8.60 | 8.60 | - | 22,559 |
| Apr 23, 2026 | 8.86 | 8.86 | 8.60 | 8.60 | 8.60 | -1.83% | 14,175 |
| Apr 22, 2026 | 8.90 | 8.92 | 8.70 | 8.76 | 8.76 | -2.23% | 13,536 |
| Apr 21, 2026 | 8.64 | 9.20 | 8.60 | 8.96 | 8.96 | 3.23% | 54,787 |
| Apr 20, 2026 | 8.82 | 8.98 | 8.66 | 8.68 | 8.68 | -2.03% | 17,777 |
| Apr 17, 2026 | 8.68 | 8.88 | 8.54 | 8.86 | 8.86 | 2.31% | 52,375 |
| Apr 16, 2026 | 8.80 | 8.80 | 8.62 | 8.66 | 8.66 | -1.59% | 29,330 |
| Apr 15, 2026 | 8.60 | 8.80 | 8.52 | 8.80 | 8.80 | 2.33% | 40,479 |
| Apr 14, 2026 | 8.40 | 8.60 | 8.30 | 8.60 | 8.60 | 1.90% | 45,550 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.32 | 8.44 | 8.44 | -0.47% | 5,997 |
| Apr 10, 2026 | 8.32 | 8.50 | 8.24 | 8.48 | 8.48 | 1.92% | 25,221 |
| Apr 9, 2026 | 8.32 | 8.32 | 8.24 | 8.32 | 8.32 | 0.24% | 52,506 |
| Apr 8, 2026 | 8.14 | 8.30 | 8.08 | 8.30 | 8.30 | 2.98% | 60,219 |
| Apr 7, 2026 | 8.10 | 8.16 | 8.06 | 8.06 | 8.06 | - | 13,472 |
| Apr 2, 2026 | 8.20 | 8.20 | 7.94 | 8.06 | 8.06 | -0.49% | 5,408 |
| Apr 1, 2026 | 8.14 | 8.22 | 7.92 | 8.10 | 8.10 | - | 23,037 |
| Mar 31, 2026 | 7.98 | 8.12 | 7.92 | 8.10 | 8.10 | 1.76% | 39,220 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.86 | 7.96 | 7.96 | -1.97% | 24,838 |
| Mar 27, 2026 | 8.18 | 8.24 | 8.02 | 8.12 | 8.12 | -1.46% | 5,321 |
| Mar 26, 2026 | 8.26 | 8.28 | 8.14 | 8.24 | 8.24 | -0.24% | 8,326 |
| Mar 25, 2026 | 8.14 | 8.26 | 8.00 | 8.26 | 8.26 | 1.23% | 18,989 |
| Mar 24, 2026 | 8.16 | 8.16 | 8.06 | 8.16 | 8.16 | 1.24% | 2,270 |
| Mar 23, 2026 | 8.26 | 8.30 | 7.72 | 8.06 | 8.06 | -2.42% | 35,734 |
| 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 |