Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 18.62
+0.76 (4.26%)
Sep 12, 2025, 3:46 PM CET
Ailleron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |