Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 15.30
+0.24 (1.59%)
Jul 24, 2026, 5:00 PM CET
Ailleron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.00 | 15.50 | 14.98 | 15.30 | 15.30 | 1.59% | 5,376 |
| Jul 23, 2026 | 15.14 | 15.46 | 15.02 | 15.06 | 15.06 | -0.53% | 5,618 |
| Jul 22, 2026 | 15.00 | 15.18 | 14.92 | 15.14 | 15.14 | 0.93% | 10,093 |
| Jul 21, 2026 | 14.96 | 15.00 | 14.82 | 15.00 | 15.00 | 0.27% | 4,958 |
| Jul 20, 2026 | 14.98 | 15.00 | 14.70 | 14.96 | 14.96 | -0.27% | 4,972 |
| Jul 17, 2026 | 14.90 | 15.06 | 14.60 | 15.00 | 15.00 | 0.67% | 5,883 |
| Jul 16, 2026 | 14.60 | 15.08 | 14.60 | 14.90 | 14.90 | - | 3,491 |
| Jul 15, 2026 | 15.06 | 15.06 | 14.60 | 14.90 | 14.90 | -0.67% | 7,399 |
| Jul 14, 2026 | 15.26 | 15.26 | 14.84 | 15.00 | 15.00 | -0.66% | 5,646 |
| Jul 13, 2026 | 14.54 | 15.20 | 14.50 | 15.10 | 15.10 | 3.85% | 13,324 |
| Jul 10, 2026 | 14.32 | 14.92 | 14.32 | 14.54 | 14.54 | 1.68% | 12,384 |
| Jul 9, 2026 | 14.70 | 15.38 | 14.00 | 14.30 | 14.30 | -4.67% | 117,919 |
| Jul 8, 2026 | 15.40 | 15.56 | 14.90 | 15.00 | 15.00 | -3.10% | 12,955 |
| Jul 7, 2026 | 15.84 | 15.84 | 15.32 | 15.48 | 15.48 | -0.64% | 4,421 |
| Jul 6, 2026 | 15.40 | 15.82 | 15.28 | 15.58 | 15.58 | 1.17% | 4,513 |
| Jul 3, 2026 | 15.76 | 15.76 | 15.20 | 15.40 | 15.40 | -1.28% | 6,535 |
| Jul 2, 2026 | 15.70 | 15.78 | 15.52 | 15.60 | 15.60 | -1.14% | 4,362 |
| Jul 1, 2026 | 15.64 | 15.80 | 14.88 | 15.78 | 15.78 | - | 15,632 |
| Jun 30, 2026 | 15.78 | 15.78 | 15.54 | 15.78 | 15.78 | - | 1,765 |
| Jun 29, 2026 | 15.90 | 16.18 | 15.58 | 15.78 | 15.78 | - | 4,753 |
| Jun 26, 2026 | 15.70 | 15.90 | 15.64 | 15.78 | 15.78 | -1.99% | 16,835 |
| Jun 25, 2026 | 15.80 | 16.14 | 15.80 | 16.10 | 16.10 | -0.25% | 2,698 |
| Jun 24, 2026 | 16.10 | 16.20 | 15.80 | 16.14 | 16.14 | 0.25% | 1,410 |
| Jun 23, 2026 | 16.38 | 16.42 | 15.54 | 16.10 | 16.10 | -1.59% | 17,610 |
| Jun 22, 2026 | 16.36 | 16.38 | 16.18 | 16.36 | 16.36 | - | 5,945 |
| Jun 19, 2026 | 16.44 | 16.44 | 16.12 | 16.36 | 16.36 | 0.37% | 1,891 |
| Jun 18, 2026 | 16.46 | 16.46 | 16.14 | 16.30 | 16.30 | -1.09% | 3,573 |
| Jun 17, 2026 | 16.76 | 16.76 | 16.24 | 16.48 | 16.48 | -1.79% | 4,241 |
| Jun 16, 2026 | 16.92 | 16.92 | 16.44 | 16.78 | 16.78 | -0.71% | 4,464 |
| Jun 15, 2026 | 16.74 | 16.90 | 16.20 | 16.90 | 16.90 | 1.08% | 9,999 |
| Jun 12, 2026 | 17.10 | 17.20 | 16.72 | 16.72 | 16.72 | -2.22% | 3,956 |
| Jun 11, 2026 | 16.80 | 17.10 | 16.62 | 17.10 | 17.10 | 0.94% | 6,381 |
| Jun 10, 2026 | 16.60 | 17.00 | 16.32 | 16.94 | 16.94 | 1.80% | 8,047 |
| Jun 9, 2026 | 16.40 | 16.66 | 16.10 | 16.64 | 16.64 | 1.46% | 6,936 |
| Jun 8, 2026 | 16.40 | 16.40 | 15.08 | 16.40 | 16.40 | 0.12% | 17,118 |
| Jun 5, 2026 | 16.26 | 16.42 | 16.14 | 16.38 | 16.38 | 0.74% | 11,212 |
| Jun 3, 2026 | 16.58 | 16.58 | 16.16 | 16.26 | 16.26 | -1.45% | 3,326 |
| Jun 2, 2026 | 16.60 | 16.60 | 16.22 | 16.50 | 16.50 | 1.10% | 3,521 |
| Jun 1, 2026 | 16.36 | 16.66 | 16.22 | 16.32 | 16.32 | 0.37% | 2,137 |
| May 29, 2026 | 16.58 | 16.58 | 16.12 | 16.26 | 16.26 | 0.12% | 12,826 |
| May 28, 2026 | 16.80 | 16.80 | 16.24 | 16.24 | 16.24 | -3.22% | 7,271 |
| May 27, 2026 | 16.98 | 17.00 | 16.72 | 16.78 | 16.78 | -1.18% | 5,400 |
| May 26, 2026 | 17.10 | 17.50 | 16.88 | 16.98 | 16.98 | -0.59% | 14,054 |
| May 25, 2026 | 17.18 | 17.18 | 16.50 | 17.08 | 17.08 | - | 6,545 |
| May 22, 2026 | 17.08 | 17.16 | 17.00 | 17.08 | 17.08 | 0.23% | 3,354 |
| May 21, 2026 | 17.30 | 17.30 | 16.94 | 17.04 | 17.04 | -1.50% | 1,326 |
| May 20, 2026 | 17.30 | 17.30 | 16.92 | 17.30 | 17.30 | - | 2,730 |
| May 19, 2026 | 17.34 | 17.40 | 17.30 | 17.30 | 17.30 | -0.23% | 8,834 |
| May 18, 2026 | 17.34 | 17.40 | 17.06 | 17.34 | 17.34 | - | 5,498 |
| May 15, 2026 | 17.00 | 17.40 | 16.88 | 17.34 | 17.34 | 1.76% | 5,146 |