Ailleron S.A. (WSE:ALL)
Poland · Delayed Price · Currency is PLN 15.46
+0.50 (3.34%)
Sep 4, 2026, 5:00 PM CET
Ailleron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.96 | 15.46 | 14.96 | 15.46 | - | 3.34% | 8,666 |
| Sep 3, 2026 | 15.04 | 15.04 | 14.80 | 14.96 | 14.96 | -0.53% | 4,927 |
| Sep 2, 2026 | 15.14 | 15.14 | 14.94 | 15.04 | 15.04 | 0.27% | 3,994 |
| Sep 1, 2026 | 15.20 | 15.28 | 14.92 | 15.00 | 15.00 | -1.19% | 5,389 |
| Aug 31, 2026 | 15.50 | 15.50 | 15.18 | 15.18 | 15.18 | -1.04% | 6,949 |
| Aug 28, 2026 | 15.64 | 15.64 | 15.28 | 15.34 | 15.34 | -1.92% | 5,372 |
| Aug 27, 2026 | 15.56 | 15.68 | 15.50 | 15.64 | 15.64 | 0.51% | 3,120 |
| Aug 26, 2026 | 15.50 | 15.98 | 15.16 | 15.56 | 15.56 | 0.65% | 85,500 |
| Aug 25, 2026 | 15.54 | 15.60 | 15.22 | 15.46 | 15.46 | -0.51% | 3,203 |
| Aug 24, 2026 | 15.62 | 15.62 | 15.38 | 15.54 | 15.54 | -0.51% | 3,207 |
| Aug 21, 2026 | 15.66 | 15.66 | 15.36 | 15.62 | 15.62 | -0.26% | 3,629 |
| Aug 20, 2026 | 15.70 | 15.70 | 15.50 | 15.66 | 15.66 | -0.25% | 3,403 |
| Aug 19, 2026 | 15.88 | 15.88 | 15.48 | 15.70 | 15.70 | -1.01% | 3,872 |
| Aug 18, 2026 | 15.80 | 15.90 | 15.70 | 15.86 | 15.86 | 0.63% | 3,717 |
| Aug 17, 2026 | 15.76 | 15.80 | 15.50 | 15.76 | 15.76 | 0.13% | 6,596 |
| Aug 14, 2026 | 15.72 | 15.78 | 15.50 | 15.74 | 15.74 | 0.25% | 5,289 |
| Aug 13, 2026 | 15.54 | 15.74 | 15.32 | 15.70 | 15.70 | 1.03% | 7,208 |
| Aug 12, 2026 | 15.16 | 15.56 | 15.16 | 15.54 | 15.54 | 2.24% | 9,650 |
| Aug 11, 2026 | 14.98 | 15.30 | 14.98 | 15.20 | 15.20 | - | 3,385 |
| Aug 10, 2026 | 15.16 | 15.36 | 15.02 | 15.20 | 15.20 | 0.26% | 4,886 |
| Aug 7, 2026 | 15.02 | 15.16 | 14.98 | 15.16 | 15.16 | 0.93% | 2,892 |
| Aug 6, 2026 | 15.02 | 15.18 | 14.98 | 15.02 | 15.02 | 0.13% | 8,776 |
| Aug 5, 2026 | 14.96 | 15.08 | 14.96 | 15.00 | 15.00 | 0.54% | 2,639 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.86 | 14.92 | 14.92 | -0.53% | 5,579 |
| Aug 3, 2026 | 14.90 | 15.00 | 14.84 | 15.00 | 15.00 | 0.27% | 3,266 |
| Jul 31, 2026 | 15.00 | 15.08 | 14.86 | 14.96 | 14.96 | 0.40% | 1,775 |
| Jul 30, 2026 | 15.16 | 15.16 | 14.80 | 14.90 | 14.90 | -0.53% | 3,539 |
| Jul 29, 2026 | 14.90 | 15.10 | 14.88 | 14.98 | 14.98 | -2.09% | 15,005 |
| Jul 28, 2026 | 15.12 | 15.34 | 15.02 | 15.30 | 15.30 | 2.00% | 3,103 |
| Jul 27, 2026 | 15.38 | 15.38 | 14.98 | 15.00 | 15.00 | -1.96% | 2,492 |
| 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 |