Agora S.A. (WSE:AGO)
Poland · Delayed Price · Currency is PLN 12.25
-0.20 (-1.61%)
Oct 23, 2026, 4:59 PM CEST
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.45 | 12.55 | 12.15 | 12.25 | 12.25 | -1.61% | 24,694 |
| Oct 22, 2026 | 12.40 | 12.70 | 11.80 | 12.45 | 12.45 | - | 90,508 |
| Oct 21, 2026 | 12.20 | 12.60 | 12.00 | 12.45 | 12.45 | 2.05% | 58,628 |
| Oct 20, 2026 | 12.20 | 12.40 | 12.05 | 12.20 | 12.20 | - | 124,992 |
| Oct 19, 2026 | 12.10 | 12.60 | 11.90 | 12.20 | 12.20 | 1.24% | 110,043 |
| Oct 16, 2026 | 11.45 | 12.35 | 11.35 | 12.05 | 12.05 | 5.24% | 114,498 |
| Oct 15, 2026 | 10.95 | 11.50 | 10.90 | 11.45 | 11.45 | 3.15% | 60,200 |
| Oct 14, 2026 | 11.15 | 11.20 | 10.85 | 11.10 | 11.10 | -0.45% | 61,323 |
| Oct 13, 2026 | 10.90 | 11.20 | 10.85 | 11.15 | 11.15 | 1.36% | 28,537 |
| Oct 12, 2026 | 11.25 | 11.30 | 10.85 | 11.00 | 11.00 | -1.35% | 43,072 |
| Oct 9, 2026 | 11.30 | 11.30 | 10.90 | 11.15 | 11.15 | -1.76% | 82,653 |
| Oct 8, 2026 | 11.60 | 11.65 | 11.10 | 11.35 | 11.35 | -1.73% | 57,401 |
| Oct 7, 2026 | 11.60 | 11.70 | 11.50 | 11.55 | 11.55 | 1.32% | 44,044 |
| Oct 6, 2026 | 11.50 | 11.60 | 11.25 | 11.40 | 11.40 | -1.72% | 35,230 |
| Oct 5, 2026 | 11.20 | 11.75 | 11.00 | 11.60 | 11.60 | 3.57% | 103,175 |
| Oct 2, 2026 | 11.00 | 11.25 | 10.75 | 11.20 | 11.20 | 1.82% | 36,824 |
| Oct 1, 2026 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | -0.45% | 27,636 |
| Sep 30, 2026 | 10.85 | 11.25 | 10.80 | 11.05 | 11.05 | 1.84% | 30,765 |
| Sep 29, 2026 | 10.70 | 11.00 | 10.65 | 10.85 | 10.85 | 1.40% | 510,665 |
| Sep 28, 2026 | 10.90 | 11.10 | 10.60 | 10.70 | 10.70 | -2.28% | 400,132 |
| Sep 25, 2026 | 10.50 | 10.95 | 10.50 | 10.95 | 10.95 | 2.34% | 110,280 |
| 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 |