Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 10.95
+0.25 (2.34%)
Sep 25, 2026, 5:03 PM CET
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | 45,199 |
| Sep 23, 2026 | 10.65 | 10.85 | 10.30 | 10.50 | 10.50 | -2.78% | 14,916 |
| Sep 22, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 1.41% | 21,627 |
| Sep 21, 2026 | 10.15 | 10.95 | 10.15 | 10.65 | 10.65 | 4.93% | 72,419 |
| Sep 18, 2026 | 10.30 | 10.50 | 10.05 | 10.15 | 10.15 | -0.49% | 248,000 |
| Sep 17, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | - | 10,759 |
| Sep 16, 2026 | 10.20 | 10.50 | 10.15 | 10.20 | 10.20 | -0.49% | 39,936 |
| Sep 15, 2026 | 10.40 | 10.50 | 10.20 | 10.25 | 10.25 | -0.49% | 13,835 |
| Sep 14, 2026 | 10.65 | 10.65 | 10.15 | 10.30 | 10.30 | -1.90% | 31,616 |
| Sep 11, 2026 | 10.30 | 10.65 | 10.10 | 10.50 | 10.50 | 0.96% | 36,607 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 57,371 |
| Sep 9, 2026 | 10.65 | 10.70 | 10.40 | 10.70 | 10.70 | 1.42% | 49,535 |
| Sep 8, 2026 | 9.94 | 10.70 | 9.74 | 10.55 | 10.55 | 7.00% | 140,927 |
| Sep 7, 2026 | 9.60 | 10.00 | 9.50 | 9.86 | 9.86 | 2.49% | 174,288 |
| Sep 4, 2026 | 9.26 | 9.68 | 9.26 | 9.62 | 9.62 | 4.79% | 154,518 |
| Sep 3, 2026 | 9.10 | 9.30 | 9.04 | 9.18 | 9.18 | 0.88% | 84,751 |
| Sep 2, 2026 | 8.84 | 9.10 | 8.72 | 9.10 | 9.10 | 1.79% | 53,305 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.70 | 8.94 | 8.94 | -0.67% | 44,984 |
| Aug 31, 2026 | 8.88 | 9.06 | 8.78 | 9.00 | 9.00 | 1.12% | 19,088 |
| Aug 28, 2026 | 8.90 | 8.94 | 8.70 | 8.90 | 8.90 | 0.23% | 121,487 |
| Aug 27, 2026 | 9.06 | 9.10 | 8.88 | 8.88 | 8.88 | -1.33% | 17,366 |
| Aug 26, 2026 | 9.22 | 9.40 | 9.00 | 9.00 | 9.00 | -2.17% | 45,255 |
| Aug 25, 2026 | 8.78 | 9.22 | 8.72 | 9.20 | 9.20 | 4.78% | 71,161 |
| Aug 24, 2026 | 8.72 | 8.78 | 8.64 | 8.78 | 8.78 | 0.92% | 12,943 |
| Aug 21, 2026 | 8.64 | 8.70 | 8.60 | 8.70 | 8.70 | 0.93% | 6,105 |
| Aug 20, 2026 | 8.60 | 8.66 | 8.56 | 8.62 | 8.62 | -0.46% | 27,116 |
| Aug 19, 2026 | 8.66 | 8.66 | 8.58 | 8.66 | 8.66 | - | 6,041 |
| Aug 18, 2026 | 8.64 | 8.66 | 8.56 | 8.66 | 8.66 | -0.23% | 6,064 |
| Aug 17, 2026 | 8.70 | 8.72 | 8.60 | 8.68 | 8.68 | -0.23% | 32,888 |
| Aug 14, 2026 | 8.68 | 8.72 | 8.56 | 8.70 | 8.70 | 0.23% | 24,296 |
| Aug 13, 2026 | 8.80 | 8.80 | 8.62 | 8.68 | 8.68 | - | 48,055 |
| Aug 12, 2026 | 8.64 | 8.68 | 8.58 | 8.68 | 8.68 | 0.93% | 9,714 |
| Aug 11, 2026 | 8.68 | 8.72 | 8.60 | 8.60 | 8.60 | -1.38% | 23,564 |
| Aug 10, 2026 | 8.64 | 8.74 | 8.64 | 8.72 | 8.72 | 0.93% | 133,997 |
| Aug 7, 2026 | 8.72 | 8.72 | 8.64 | 8.64 | 8.64 | -0.92% | 8,627 |
| Aug 6, 2026 | 8.70 | 8.76 | 8.64 | 8.72 | 8.72 | 0.23% | 80,776 |
| Aug 5, 2026 | 8.62 | 8.70 | 8.60 | 8.70 | 8.70 | -0.23% | 33,392 |
| Aug 4, 2026 | 8.70 | 8.72 | 8.58 | 8.72 | 8.72 | 0.23% | 26,653 |
| Aug 3, 2026 | 8.62 | 8.70 | 8.60 | 8.70 | 8.70 | 0.23% | 3,566 |
| Jul 31, 2026 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | 0.93% | 6,306 |
| Jul 30, 2026 | 8.58 | 8.60 | 8.52 | 8.60 | 8.60 | - | 3,295 |
| Jul 29, 2026 | 8.74 | 8.74 | 8.58 | 8.60 | 8.60 | -0.23% | 17,208 |
| Jul 28, 2026 | 8.62 | 8.70 | 8.60 | 8.62 | 8.62 | 1.41% | 15,030 |
| Jul 27, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 12,894 |
| 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 |