Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 18.00
+0.32 (1.81%)
Jan 28, 2026, 12:09 PM CET
Ailleron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | - | 1.81% | 12,701 |
| Jan 27, 2026 | 17.48 | 17.90 | 17.40 | 17.68 | 17.68 | 2.43% | 30,255 |
| Jan 26, 2026 | 16.08 | 18.20 | 15.88 | 17.26 | 17.26 | 8.55% | 102,017 |
| Jan 23, 2026 | 15.92 | 16.30 | 15.60 | 15.90 | 15.90 | 0.63% | 6,078 |
| Jan 22, 2026 | 15.96 | 16.18 | 15.56 | 15.80 | 15.80 | -1.00% | 11,609 |
| Jan 21, 2026 | 16.08 | 16.20 | 15.70 | 15.96 | 15.96 | 0.13% | 3,966 |
| Jan 20, 2026 | 15.96 | 16.00 | 15.76 | 15.94 | 15.94 | -0.13% | 6,664 |
| Jan 19, 2026 | 15.88 | 16.30 | 15.84 | 15.96 | 15.96 | 0.38% | 7,491 |
| Jan 16, 2026 | 15.84 | 15.92 | 15.50 | 15.90 | 15.90 | -0.62% | 19,786 |
| Jan 15, 2026 | 16.18 | 16.18 | 15.82 | 16.00 | 16.00 | -1.11% | 9,487 |
| Jan 14, 2026 | 16.26 | 16.26 | 16.02 | 16.18 | 16.18 | -0.49% | 6,504 |
| Jan 13, 2026 | 16.26 | 16.32 | 16.12 | 16.26 | 16.26 | - | 9,823 |
| Jan 12, 2026 | 16.00 | 16.48 | 15.96 | 16.26 | 16.26 | 1.75% | 11,664 |
| Jan 9, 2026 | 16.02 | 16.08 | 15.86 | 15.98 | 15.98 | -0.25% | 20,161 |
| Jan 8, 2026 | 16.18 | 16.48 | 16.00 | 16.02 | 16.02 | 0.12% | 15,961 |
| Jan 7, 2026 | 16.24 | 16.30 | 16.00 | 16.00 | 16.00 | -1.36% | 7,701 |
| Jan 5, 2026 | 16.26 | 16.28 | 15.78 | 16.22 | 16.22 | -0.25% | 9,322 |
| Jan 2, 2026 | 16.16 | 16.58 | 15.90 | 16.26 | 16.26 | 0.74% | 26,469 |
| Dec 30, 2025 | 15.38 | 16.18 | 15.38 | 16.14 | 16.14 | 4.94% | 12,039 |
| Dec 29, 2025 | 15.24 | 15.40 | 15.20 | 15.38 | 15.38 | 0.79% | 15,313 |
| Dec 23, 2025 | 15.60 | 15.60 | 15.24 | 15.26 | 15.26 | -2.68% | 33,079 |
| Dec 22, 2025 | 16.28 | 16.28 | 15.40 | 15.68 | 15.68 | -3.69% | 23,702 |
| Dec 19, 2025 | 16.58 | 16.58 | 16.28 | 16.28 | 16.28 | -1.93% | 11,109 |
| Dec 18, 2025 | 16.98 | 16.98 | 16.54 | 16.60 | 16.60 | -2.24% | 5,355 |
| Dec 17, 2025 | 17.00 | 17.16 | 16.94 | 16.98 | 16.98 | -0.12% | 4,983 |
| Dec 16, 2025 | 17.28 | 17.28 | 16.92 | 17.00 | 17.00 | -0.93% | 10,588 |
| Dec 15, 2025 | 16.76 | 17.24 | 16.76 | 17.16 | 17.16 | 0.35% | 25,973 |
| Dec 12, 2025 | 17.40 | 17.48 | 16.80 | 17.10 | 17.10 | -1.72% | 24,663 |
| Dec 11, 2025 | 17.12 | 17.64 | 17.10 | 17.40 | 17.40 | 0.81% | 12,790 |
| Dec 10, 2025 | 17.28 | 17.80 | 16.80 | 17.26 | 17.26 | 1.53% | 15,167 |
| Dec 9, 2025 | 15.64 | 17.28 | 15.64 | 17.00 | 17.00 | 8.97% | 38,995 |
| Dec 8, 2025 | 15.46 | 15.60 | 15.26 | 15.60 | 15.60 | 0.78% | 8,475 |
| Dec 5, 2025 | 15.40 | 15.50 | 15.24 | 15.48 | 15.48 | 0.13% | 8,638 |
| Dec 4, 2025 | 15.12 | 15.46 | 15.12 | 15.46 | 15.46 | 1.58% | 2,705 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.20 | 15.22 | 15.22 | -1.17% | 11,950 |
| Dec 2, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | 22,813 |
| Dec 1, 2025 | 14.88 | 15.16 | 14.86 | 15.10 | 15.10 | 1.48% | 5,966 |
| Nov 28, 2025 | 14.86 | 14.88 | 14.72 | 14.88 | 14.88 | 0.13% | 4,594 |
| Nov 27, 2025 | 14.90 | 14.90 | 14.62 | 14.86 | 14.86 | -0.27% | 14,218 |
| Nov 26, 2025 | 14.96 | 14.98 | 14.62 | 14.90 | 14.90 | -1.59% | 39,542 |
| Nov 25, 2025 | 15.04 | 15.32 | 15.00 | 15.14 | 15.14 | 0.66% | 12,227 |
| Nov 24, 2025 | 15.22 | 15.26 | 15.00 | 15.04 | 15.04 | 0.27% | 3,344 |
| Nov 21, 2025 | 15.24 | 15.24 | 14.96 | 15.00 | 15.00 | -0.66% | 10,744 |
| Nov 20, 2025 | 15.16 | 15.16 | 15.02 | 15.10 | 15.10 | -0.40% | 812 |
| Nov 19, 2025 | 14.96 | 15.18 | 14.82 | 15.16 | 15.16 | 1.34% | 1,661 |
| Nov 18, 2025 | 15.10 | 15.22 | 14.96 | 14.96 | 14.96 | -1.71% | 17,403 |
| Nov 17, 2025 | 14.92 | 15.30 | 14.84 | 15.22 | 15.22 | 1.74% | 5,209 |
| Nov 14, 2025 | 15.08 | 15.10 | 14.82 | 14.96 | 14.96 | -0.40% | 29,594 |
| Nov 13, 2025 | 15.08 | 15.08 | 14.96 | 15.02 | 15.02 | 0.13% | 1,812 |
| Nov 12, 2025 | 15.02 | 15.10 | 15.00 | 15.00 | 15.00 | -0.13% | 4,947 |