Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 8.60
-0.02 (-0.23%)
Jul 24, 2026, 5:00 PM CET
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.58 | 8.60 | 8.52 | 8.60 | 8.60 | -0.23% | 14,543 |
| Jul 23, 2026 | 8.64 | 8.64 | 8.60 | 8.62 | 8.62 | - | 1,968 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.56 | 8.62 | 8.62 | -0.92% | 17,902 |
| Jul 21, 2026 | 8.74 | 8.74 | 8.62 | 8.70 | 8.70 | -0.46% | 3,879 |
| Jul 20, 2026 | 8.64 | 8.74 | 8.58 | 8.74 | 8.74 | 1.16% | 5,572 |
| Jul 17, 2026 | 8.70 | 8.70 | 8.52 | 8.64 | 8.64 | - | 16,635 |
| Jul 16, 2026 | 8.68 | 8.68 | 8.58 | 8.64 | 8.64 | 0.47% | 7,411 |
| Jul 15, 2026 | 8.64 | 8.70 | 8.60 | 8.60 | 8.60 | -0.92% | 6,911 |
| Jul 14, 2026 | 8.66 | 8.68 | 8.58 | 8.68 | 8.68 | 0.23% | 17,356 |
| Jul 13, 2026 | 8.68 | 8.70 | 8.56 | 8.66 | 8.66 | -0.46% | 28,163 |
| Jul 10, 2026 | 8.64 | 8.72 | 8.60 | 8.70 | 8.70 | 0.93% | 7,928 |
| Jul 9, 2026 | 8.64 | 8.80 | 8.62 | 8.62 | 8.62 | -0.23% | 11,051 |
| Jul 8, 2026 | 8.86 | 8.86 | 8.60 | 8.64 | 8.64 | -2.70% | 48,659 |
| Jul 7, 2026 | 8.98 | 9.00 | 8.76 | 8.88 | 8.88 | -0.89% | 20,595 |
| Jul 6, 2026 | 8.84 | 9.08 | 8.78 | 8.96 | 8.96 | 1.36% | 18,669 |
| Jul 3, 2026 | 9.06 | 9.28 | 8.76 | 8.84 | 8.84 | -2.17% | 53,096 |
| Jul 2, 2026 | 9.32 | 9.68 | 9.28 | 9.54 | 9.04 | 1.06% | 45,210 |
| Jul 1, 2026 | 9.34 | 9.50 | 9.18 | 9.44 | 8.94 | 2.83% | 19,019 |
| Jun 30, 2026 | 9.32 | 9.36 | 9.06 | 9.18 | 8.69 | -1.29% | 90,228 |
| Jun 29, 2026 | 9.24 | 9.36 | 9.22 | 9.30 | 8.81 | - | 12,812 |
| Jun 26, 2026 | 9.30 | 9.34 | 9.24 | 9.30 | 8.81 | - | 4,334 |
| Jun 25, 2026 | 9.44 | 9.48 | 9.24 | 9.30 | 8.81 | -1.48% | 29,763 |
| Jun 24, 2026 | 9.38 | 9.50 | 9.34 | 9.44 | 8.94 | 1.07% | 36,942 |
| Jun 23, 2026 | 9.04 | 9.38 | 9.00 | 9.34 | 8.85 | 2.41% | 93,551 |
| Jun 22, 2026 | 9.08 | 9.14 | 9.00 | 9.12 | 8.64 | 0.88% | 442,596 |
| Jun 19, 2026 | 8.94 | 9.08 | 8.90 | 9.04 | 8.56 | 0.67% | 16,064 |
| Jun 18, 2026 | 9.00 | 9.06 | 8.84 | 8.98 | 8.51 | -0.66% | 24,586 |
| Jun 17, 2026 | 8.90 | 9.04 | 8.82 | 9.04 | 8.56 | 2.26% | 21,540 |
| Jun 16, 2026 | 8.84 | 8.94 | 8.80 | 8.84 | 8.37 | 0.23% | 7,205 |
| Jun 15, 2026 | 9.10 | 9.10 | 8.80 | 8.82 | 8.35 | -0.90% | 43,917 |
| Jun 12, 2026 | 8.90 | 9.04 | 8.90 | 8.90 | 8.43 | 0.45% | 12,962 |
| Jun 11, 2026 | 8.88 | 9.00 | 8.80 | 8.86 | 8.39 | -0.23% | 25,743 |
| Jun 10, 2026 | 9.10 | 9.10 | 8.84 | 8.88 | 8.41 | -3.06% | 19,609 |
| Jun 9, 2026 | 8.96 | 9.18 | 8.92 | 9.16 | 8.68 | 2.69% | 266,378 |
| Jun 8, 2026 | 8.76 | 9.20 | 8.72 | 8.92 | 8.45 | 0.22% | 32,811 |
| Jun 5, 2026 | 8.90 | 8.98 | 8.80 | 8.90 | 8.43 | 0.45% | 22,034 |
| Jun 3, 2026 | 8.88 | 8.90 | 8.86 | 8.86 | 8.39 | -0.67% | 17,461 |
| Jun 2, 2026 | 8.76 | 9.04 | 8.76 | 8.92 | 8.45 | 1.83% | 41,037 |
| Jun 1, 2026 | 8.72 | 8.84 | 8.56 | 8.76 | 8.30 | 0.69% | 14,002 |
| May 29, 2026 | 8.76 | 8.76 | 8.62 | 8.70 | 8.24 | - | 28,215 |
| May 28, 2026 | 8.72 | 8.78 | 8.66 | 8.70 | 8.24 | -0.46% | 16,849 |
| May 27, 2026 | 9.10 | 9.20 | 8.66 | 8.74 | 8.28 | -3.74% | 80,948 |
| May 26, 2026 | 8.98 | 9.16 | 8.86 | 9.08 | 8.60 | 5.34% | 139,750 |
| May 25, 2026 | 8.62 | 9.06 | 8.38 | 8.62 | 8.16 | 3.36% | 666,246 |
| May 22, 2026 | 8.64 | 8.64 | 8.20 | 8.34 | 7.90 | -3.47% | 64,621 |
| May 21, 2026 | 8.30 | 8.66 | 8.30 | 8.64 | 8.18 | 4.10% | 26,557 |
| May 20, 2026 | 8.24 | 8.42 | 8.24 | 8.30 | 7.86 | -0.95% | 2,967 |
| May 19, 2026 | 8.46 | 8.48 | 8.36 | 8.38 | 7.94 | -0.95% | 2,651 |
| May 18, 2026 | 8.50 | 8.50 | 8.12 | 8.46 | 8.01 | -0.94% | 17,402 |
| May 15, 2026 | 8.60 | 8.60 | 8.48 | 8.54 | 8.09 | -0.93% | 2,651 |