Answear.com S.A. (WSE:ANR)
Poland · Delayed Price · Currency is PLN 29.10
-0.20 (-0.68%)
Oct 9, 2025, 4:45 PM CET
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.35 | 29.50 | 28.90 | 29.15 | 29.15 | -0.51% | 7,713 |
| Oct 8, 2025 | 29.45 | 29.50 | 29.15 | 29.30 | 29.30 | -0.51% | 7,815 |
| Oct 7, 2025 | 29.95 | 30.00 | 29.25 | 29.45 | 29.45 | -2.16% | 11,142 |
| Oct 6, 2025 | 30.50 | 30.80 | 29.80 | 30.10 | 30.10 | 0.33% | 14,065 |
| Oct 3, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 10,481 |
| Oct 2, 2025 | 30.20 | 30.25 | 29.70 | 30.00 | 30.00 | -0.17% | 10,447 |
| Oct 1, 2025 | 30.60 | 30.60 | 29.90 | 30.05 | 30.05 | -1.80% | 8,917 |
| Sep 30, 2025 | 30.55 | 30.80 | 30.40 | 30.60 | 30.60 | 0.16% | 7,341 |
| Sep 29, 2025 | 31.20 | 31.20 | 30.50 | 30.55 | 30.55 | -1.77% | 4,997 |
| Sep 26, 2025 | 31.20 | 31.25 | 30.60 | 31.10 | 31.10 | -0.64% | 129,286 |
| Sep 25, 2025 | 31.00 | 31.35 | 31.00 | 31.30 | 31.30 | 0.64% | 16,293 |
| Sep 24, 2025 | 31.20 | 31.25 | 30.70 | 31.10 | 31.10 | -0.48% | 10,370 |
| Sep 23, 2025 | 31.30 | 31.40 | 31.00 | 31.25 | 31.25 | -0.16% | 16,130 |
| Sep 22, 2025 | 31.45 | 31.45 | 30.55 | 31.30 | 31.30 | 0.32% | 40,034 |
| Sep 19, 2025 | 31.50 | 31.80 | 31.00 | 31.20 | 31.20 | 7.59% | 90,896 |
| Sep 18, 2025 | 29.20 | 29.80 | 28.80 | 29.00 | 29.00 | -0.68% | 9,210 |
| Sep 17, 2025 | 29.50 | 29.65 | 29.05 | 29.20 | 29.20 | -1.02% | 5,440 |
| Sep 16, 2025 | 29.80 | 29.90 | 29.10 | 29.50 | 29.50 | -1.01% | 2,164 |
| Sep 15, 2025 | 28.90 | 29.95 | 28.70 | 29.80 | 29.80 | 3.47% | 11,757 |
| Sep 12, 2025 | 28.75 | 29.00 | 28.50 | 28.80 | 28.80 | 0.17% | 4,133 |
| Sep 11, 2025 | 28.55 | 28.95 | 28.55 | 28.75 | 28.75 | 0.70% | 2,641 |
| Sep 10, 2025 | 29.30 | 29.30 | 28.50 | 28.55 | 28.55 | -3.55% | 8,925 |
| Sep 9, 2025 | 29.70 | 29.70 | 28.70 | 29.60 | 29.60 | -0.50% | 6,012 |
| Sep 8, 2025 | 29.75 | 29.85 | 29.40 | 29.75 | 29.75 | 0.17% | 6,969 |
| Sep 5, 2025 | 29.70 | 29.90 | 29.30 | 29.70 | 29.70 | - | 8,812 |
| Sep 4, 2025 | 28.65 | 29.80 | 28.50 | 29.70 | 29.70 | 3.66% | 19,024 |
| Sep 3, 2025 | 28.75 | 28.90 | 28.35 | 28.65 | 28.65 | - | 8,050 |
| Sep 2, 2025 | 28.70 | 29.05 | 28.00 | 28.65 | 28.65 | 0.53% | 18,297 |
| Sep 1, 2025 | 28.80 | 29.00 | 27.95 | 28.50 | 28.50 | - | 8,783 |
| Aug 29, 2025 | 29.05 | 29.45 | 28.30 | 28.50 | 28.50 | -1.04% | 15,525 |
| Aug 28, 2025 | 29.75 | 29.75 | 28.75 | 28.80 | 28.80 | -2.37% | 5,542 |
| Aug 27, 2025 | 30.20 | 30.30 | 29.05 | 29.50 | 29.50 | -2.64% | 11,853 |
| Aug 26, 2025 | 29.50 | 30.50 | 29.45 | 30.30 | 30.30 | 2.71% | 39,071 |
| Aug 25, 2025 | 28.45 | 29.50 | 28.40 | 29.50 | 29.50 | 2.61% | 12,219 |
| Aug 22, 2025 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | -0.86% | 55,000 |
| Aug 21, 2025 | 29.00 | 29.20 | 28.75 | 29.00 | 29.00 | - | 8,528 |
| Aug 20, 2025 | 28.50 | 29.20 | 28.30 | 29.00 | 29.00 | 0.69% | 9,642 |
| Aug 19, 2025 | 26.75 | 29.10 | 26.70 | 28.80 | 28.80 | 7.66% | 36,302 |
| Aug 18, 2025 | 26.90 | 27.00 | 26.65 | 26.75 | 26.75 | -0.56% | 10,372 |
| Aug 14, 2025 | 26.85 | 27.00 | 26.40 | 26.90 | 26.90 | 0.37% | 7,135 |
| Aug 13, 2025 | 27.15 | 27.15 | 26.50 | 26.80 | 26.80 | -1.29% | 16,159 |
| Aug 12, 2025 | 27.55 | 27.80 | 26.20 | 27.15 | 27.15 | -0.55% | 72,852 |
| Aug 11, 2025 | 27.75 | 28.00 | 27.30 | 27.30 | 27.30 | -1.44% | 28,299 |
| Aug 8, 2025 | 28.10 | 28.35 | 27.45 | 27.70 | 27.70 | -1.60% | 4,996 |
| Aug 7, 2025 | 27.95 | 28.45 | 27.95 | 28.15 | 28.15 | 0.54% | 9,125 |
| Aug 6, 2025 | 27.70 | 28.20 | 27.45 | 28.00 | 28.00 | 1.82% | 6,204 |
| Aug 5, 2025 | 27.80 | 27.85 | 27.35 | 27.50 | 27.50 | -0.72% | 8,883 |
| Aug 4, 2025 | 27.50 | 27.95 | 27.50 | 27.70 | 27.70 | -0.36% | 4,416 |
| Aug 1, 2025 | 28.20 | 28.30 | 27.30 | 27.80 | 27.80 | -1.77% | 14,152 |
| Jul 31, 2025 | 28.05 | 28.60 | 28.00 | 28.30 | 28.30 | 1.07% | 3,043 |