Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 18.86
-0.12 (-0.63%)
Aug 20, 2025, 2:39 PM CET
Ailleron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 20.55 | 20.55 | 19.50 | 19.54 | 19.54 | -4.68% | 6,154 |
| Jul 30, 2025 | 20.00 | 20.70 | 19.94 | 20.50 | 20.50 | 2.50% | 5,905 |
| Jul 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 8,404 |
| Jul 28, 2025 | 20.00 | 20.10 | 19.74 | 19.90 | 19.90 | -0.30% | 2,554 |
| Jul 25, 2025 | 19.80 | 20.00 | 19.76 | 19.96 | 19.96 | 0.81% | 2,704 |
| Jul 24, 2025 | 19.78 | 19.90 | 19.72 | 19.80 | 19.80 | 0.10% | 4,615 |
| Jul 23, 2025 | 19.40 | 19.96 | 19.40 | 19.78 | 19.78 | 1.96% | 5,573 |
| Jul 22, 2025 | 19.46 | 19.68 | 19.34 | 19.40 | 19.40 | -0.41% | 3,204 |
| Jul 21, 2025 | 19.50 | 19.50 | 19.16 | 19.48 | 19.48 | -0.31% | 15,284 |
| Jul 18, 2025 | 19.94 | 19.94 | 19.32 | 19.54 | 19.54 | -2.01% | 7,480 |
| Jul 17, 2025 | 20.00 | 20.00 | 19.70 | 19.94 | 19.94 | -0.30% | 2,856 |
| Jul 16, 2025 | 20.25 | 20.30 | 19.56 | 20.00 | 20.00 | -1.23% | 9,653 |
| Jul 15, 2025 | 20.65 | 20.65 | 19.74 | 20.25 | 20.25 | -1.94% | 6,644 |
| Jul 14, 2025 | 20.90 | 20.90 | 19.82 | 20.65 | 20.65 | -1.43% | 4,557 |
| Jul 11, 2025 | 20.90 | 21.00 | 20.65 | 20.95 | 20.95 | 0.96% | 28,799 |
| Jul 10, 2025 | 21.05 | 21.05 | 20.70 | 20.75 | 20.75 | -1.19% | 14,224 |
| Jul 9, 2025 | 21.05 | 21.10 | 20.80 | 21.00 | 21.00 | -0.24% | 1,521 |
| Jul 8, 2025 | 21.05 | 21.05 | 20.75 | 21.05 | 21.05 | - | 5,248 |
| Jul 7, 2025 | 21.05 | 21.15 | 20.60 | 21.05 | 21.05 | - | 6,076 |
| Jul 4, 2025 | 20.70 | 21.20 | 20.70 | 21.05 | 21.05 | 1.94% | 7,488 |
| Jul 3, 2025 | 20.75 | 20.85 | 20.65 | 20.65 | 20.65 | -0.24% | 13,797 |
| Jul 2, 2025 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 3.81% | 15,092 |
| Jul 1, 2025 | 19.90 | 20.40 | 19.68 | 19.94 | 19.94 | 1.22% | 20,273 |
| Jun 30, 2025 | 19.40 | 19.90 | 19.40 | 19.70 | 19.70 | 2.39% | 13,989 |
| Jun 27, 2025 | 19.82 | 19.86 | 19.24 | 19.24 | 19.24 | -2.83% | 3,331 |
| Jun 26, 2025 | 19.80 | 19.80 | 19.22 | 19.80 | 19.80 | 0.51% | 8,989 |
| Jun 25, 2025 | 18.78 | 19.80 | 18.78 | 19.70 | 19.70 | 4.90% | 11,509 |
| Jun 24, 2025 | 18.64 | 18.98 | 18.38 | 18.78 | 18.78 | 0.75% | 12,323 |
| Jun 23, 2025 | 18.90 | 18.92 | 18.30 | 18.64 | 18.64 | -1.38% | 4,888 |
| Jun 20, 2025 | 18.48 | 18.90 | 18.30 | 18.90 | 18.90 | 2.27% | 5,319 |
| Jun 18, 2025 | 18.78 | 18.78 | 18.20 | 18.48 | 18.48 | -1.07% | 5,613 |
| Jun 17, 2025 | 18.62 | 18.80 | 18.62 | 18.68 | 18.68 | 0.32% | 9,325 |
| Jun 16, 2025 | 19.18 | 19.18 | 18.60 | 18.62 | 18.62 | -3.02% | 4,486 |
| Jun 13, 2025 | 19.28 | 19.28 | 19.10 | 19.20 | 19.20 | -0.62% | 1,078 |
| Jun 12, 2025 | 19.42 | 19.60 | 19.30 | 19.32 | 19.32 | 0.10% | 3,855 |
| Jun 11, 2025 | 19.52 | 19.52 | 19.30 | 19.30 | 19.30 | -1.03% | 1,935 |
| Jun 10, 2025 | 19.60 | 19.60 | 19.28 | 19.50 | 19.50 | 1.14% | 2,686 |
| Jun 9, 2025 | 19.46 | 19.46 | 19.28 | 19.28 | 19.28 | -0.92% | 1,537 |