Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 16.32
-0.28 (-1.69%)
Oct 10, 2025, 4:48 PM CET
Ailleron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 16.32 | -1.69% | 4,178 |
| Oct 9, 2025 | 17.00 | 17.06 | 16.18 | 16.60 | 16.60 | -1.19% | 13,644 |
| Oct 8, 2025 | 17.02 | 17.14 | 16.80 | 16.80 | 16.80 | -1.29% | 8,062 |
| Oct 7, 2025 | 17.40 | 17.40 | 16.84 | 17.02 | 17.02 | -1.05% | 10,488 |
| Oct 6, 2025 | 17.08 | 17.34 | 17.08 | 17.20 | 17.20 | 0.82% | 6,545 |
| Oct 3, 2025 | 17.16 | 17.18 | 16.82 | 17.06 | 17.06 | -0.81% | 8,372 |
| Oct 2, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 6,755 |
| Oct 1, 2025 | 17.00 | 17.26 | 16.66 | 17.00 | 17.00 | -2.19% | 28,096 |
| Sep 30, 2025 | 17.50 | 17.76 | 17.20 | 17.38 | 17.38 | -7.16% | 29,609 |
| Sep 29, 2025 | 18.60 | 18.72 | 18.32 | 18.72 | 18.72 | 2.63% | 6,113 |
| Sep 26, 2025 | 18.10 | 18.50 | 18.00 | 18.24 | 18.24 | 0.77% | 3,239 |
| Sep 25, 2025 | 18.08 | 18.10 | 18.02 | 18.10 | 18.10 | 0.11% | 1,554 |
| Sep 24, 2025 | 18.00 | 18.10 | 18.00 | 18.08 | 18.08 | 0.11% | 2,450 |
| Sep 23, 2025 | 18.62 | 18.70 | 18.06 | 18.06 | 18.06 | -2.69% | 4,044 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.34 | 18.56 | 18.56 | -1.28% | 2,357 |
| Sep 19, 2025 | 18.10 | 18.80 | 17.98 | 18.80 | 18.80 | 3.87% | 4,631 |
| Sep 18, 2025 | 18.16 | 18.24 | 17.98 | 18.10 | 18.10 | 1.00% | 676 |
| Sep 17, 2025 | 18.30 | 18.30 | 17.92 | 17.92 | 17.92 | -1.54% | 6,736 |
| Sep 16, 2025 | 18.86 | 18.86 | 18.18 | 18.20 | 18.20 | -3.50% | 6,526 |
| Sep 15, 2025 | 18.86 | 18.86 | 18.50 | 18.86 | 18.86 | -0.42% | 10,239 |
| Sep 12, 2025 | 17.90 | 18.94 | 17.80 | 18.94 | 18.94 | 6.05% | 37,522 |
| Sep 11, 2025 | 17.90 | 17.98 | 17.68 | 17.86 | 17.86 | 0.11% | 7,636 |
| Sep 10, 2025 | 18.04 | 18.04 | 17.54 | 17.84 | 17.84 | -1.00% | 9,782 |
| Sep 9, 2025 | 18.00 | 18.18 | 17.96 | 18.02 | 18.02 | -0.77% | 7,311 |
| Sep 8, 2025 | 18.30 | 18.30 | 18.12 | 18.16 | 18.16 | -0.77% | 4,980 |
| Sep 5, 2025 | 18.32 | 18.48 | 17.42 | 18.30 | 18.30 | -0.11% | 15,530 |
| Sep 4, 2025 | 18.80 | 18.88 | 18.30 | 18.32 | 18.32 | -1.93% | 2,853 |
| Sep 3, 2025 | 18.28 | 19.00 | 18.24 | 18.68 | 18.68 | 2.30% | 4,888 |
| Sep 2, 2025 | 18.02 | 18.50 | 18.02 | 18.26 | 18.26 | 1.33% | 3,672 |
| Sep 1, 2025 | 18.56 | 18.74 | 18.02 | 18.02 | 18.02 | -3.12% | 5,600 |
| Aug 29, 2025 | 18.88 | 18.88 | 18.58 | 18.60 | 18.60 | -1.06% | 3,895 |
| Aug 28, 2025 | 18.90 | 19.20 | 18.80 | 18.80 | 18.80 | -0.42% | 2,492 |
| Aug 27, 2025 | 18.98 | 19.00 | 18.80 | 18.88 | 18.88 | -0.42% | 1,559 |
| Aug 26, 2025 | 18.90 | 18.96 | 18.76 | 18.96 | 18.96 | 0.32% | 1,667 |
| Aug 25, 2025 | 18.90 | 18.96 | 18.60 | 18.90 | 18.90 | - | 3,188 |
| Aug 22, 2025 | 18.98 | 18.98 | 18.64 | 18.90 | 18.90 | -0.32% | 3,211 |
| Aug 21, 2025 | 18.96 | 18.96 | 18.54 | 18.96 | 18.96 | 0.32% | 3,560 |
| Aug 20, 2025 | 18.82 | 18.96 | 18.80 | 18.90 | 18.90 | -0.42% | 600 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.80 | 18.98 | 18.98 | -0.11% | 6,583 |
| Aug 18, 2025 | 18.34 | 19.00 | 18.34 | 19.00 | 19.00 | 3.71% | 8,992 |
| Aug 14, 2025 | 18.34 | 18.66 | 18.18 | 18.32 | 18.32 | -0.11% | 29,615 |
| Aug 13, 2025 | 18.40 | 18.50 | 18.02 | 18.34 | 18.34 | -0.33% | 13,500 |
| Aug 12, 2025 | 18.58 | 18.58 | 18.36 | 18.40 | 18.40 | -0.97% | 5,111 |
| Aug 11, 2025 | 18.54 | 18.60 | 18.32 | 18.58 | 18.58 | 0.98% | 3,856 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.13% | 16,147 |
| Aug 7, 2025 | 18.88 | 18.96 | 18.50 | 18.80 | 18.80 | -0.42% | 5,066 |
| Aug 6, 2025 | 19.28 | 19.28 | 18.48 | 18.88 | 18.88 | -0.53% | 10,790 |
| Aug 5, 2025 | 19.10 | 19.46 | 18.70 | 18.98 | 18.98 | -0.63% | 4,097 |
| Aug 4, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | - | 3,578 |
| Aug 1, 2025 | 19.54 | 19.54 | 18.50 | 19.10 | 19.10 | -2.25% | 15,357 |