Answear.com S.A. (WSE:ANR)
Poland · Delayed Price · Currency is PLN 26.90
+0.10 (0.37%)
Aug 14, 2025, 5:00 PM CET
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 28.20 | 28.35 | 27.95 | 28.00 | 28.00 | -0.71% | 7,709 |
| Jul 29, 2025 | 28.55 | 28.70 | 28.15 | 28.20 | 28.20 | -1.23% | 7,987 |
| Jul 28, 2025 | 29.35 | 29.40 | 28.55 | 28.55 | 28.55 | -0.52% | 6,770 |
| Jul 25, 2025 | 29.20 | 29.35 | 28.30 | 28.70 | 28.70 | -1.71% | 6,169 |
| Jul 24, 2025 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | 0.34% | 8,290 |
| Jul 23, 2025 | 29.50 | 29.65 | 29.05 | 29.10 | 29.10 | -0.68% | 3,755 |
| Jul 22, 2025 | 29.65 | 29.65 | 29.00 | 29.30 | 29.30 | -1.18% | 8,195 |
| Jul 21, 2025 | 29.70 | 29.70 | 29.20 | 29.65 | 29.65 | -0.50% | 5,722 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.35 | 29.80 | 29.80 | - | 11,450 |
| Jul 17, 2025 | 29.00 | 29.80 | 28.80 | 29.80 | 29.80 | 2.05% | 12,175 |
| Jul 16, 2025 | 29.50 | 29.70 | 28.80 | 29.20 | 29.20 | 0.17% | 12,289 |
| Jul 15, 2025 | 30.20 | 30.50 | 29.15 | 29.15 | 29.15 | -2.18% | 47,154 |
| Jul 14, 2025 | 29.80 | 29.80 | 29.45 | 29.80 | 29.80 | - | 9,364 |
| Jul 11, 2025 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | -1.32% | 12,240 |
| Jul 10, 2025 | 29.75 | 30.50 | 29.45 | 30.20 | 30.20 | 3.07% | 39,813 |
| Jul 9, 2025 | 29.00 | 29.60 | 29.00 | 29.30 | 29.30 | 1.74% | 28,450 |
| Jul 8, 2025 | 28.20 | 28.95 | 27.85 | 28.80 | 28.80 | 3.78% | 63,561 |
| Jul 7, 2025 | 27.80 | 27.95 | 27.20 | 27.75 | 27.75 | -0.18% | 9,264 |
| Jul 4, 2025 | 28.50 | 28.70 | 27.80 | 27.80 | 27.80 | -0.18% | 25,206 |
| Jul 3, 2025 | 27.85 | 28.40 | 27.85 | 27.85 | 27.85 | -0.54% | 12,986 |
| Jul 2, 2025 | 28.00 | 28.10 | 27.80 | 28.00 | 28.00 | 0.54% | 9,872 |
| Jul 1, 2025 | 28.65 | 28.80 | 27.80 | 27.85 | 27.85 | -2.79% | 12,629 |
| Jun 30, 2025 | 29.15 | 29.40 | 28.30 | 28.65 | 28.65 | -1.21% | 7,972 |
| Jun 27, 2025 | 28.40 | 29.35 | 28.40 | 29.00 | 29.00 | 2.29% | 41,411 |
| Jun 26, 2025 | 27.80 | 28.75 | 27.60 | 28.35 | 28.35 | 2.53% | 27,309 |
| Jun 25, 2025 | 27.40 | 28.20 | 27.40 | 27.65 | 27.65 | 0.91% | 12,491 |
| Jun 24, 2025 | 26.40 | 27.75 | 26.30 | 27.40 | 27.40 | 4.78% | 43,828 |
| Jun 23, 2025 | 26.55 | 26.60 | 26.10 | 26.15 | 26.15 | -1.51% | 19,060 |
| Jun 20, 2025 | 26.65 | 26.85 | 26.50 | 26.55 | 26.55 | -0.38% | 12,637 |
| Jun 18, 2025 | 27.00 | 27.00 | 26.30 | 26.65 | 26.65 | -0.56% | 22,720 |
| Jun 17, 2025 | 27.10 | 27.10 | 26.60 | 26.80 | 26.80 | -0.92% | 21,519 |
| Jun 16, 2025 | 27.50 | 27.55 | 26.80 | 27.05 | 27.05 | -0.37% | 23,981 |
| Jun 13, 2025 | 27.65 | 28.30 | 27.05 | 27.15 | 27.15 | -1.99% | 68,884 |
| Jun 12, 2025 | 28.25 | 28.60 | 27.70 | 27.70 | 27.70 | -2.29% | 61,419 |
| Jun 11, 2025 | 27.90 | 28.70 | 27.00 | 28.35 | 28.35 | -3.90% | 240,535 |
| Jun 10, 2025 | 29.40 | 30.00 | 29.40 | 29.50 | 29.50 | - | 5,042 |
| Jun 9, 2025 | 30.20 | 30.20 | 29.30 | 29.50 | 29.50 | -2.32% | 6,552 |
| Jun 6, 2025 | 30.60 | 30.60 | 29.40 | 30.20 | 30.20 | 0.67% | 10,072 |
| Jun 5, 2025 | 30.70 | 31.00 | 29.90 | 30.00 | 30.00 | - | 18,135 |