Answear.com S.A. (WSE:ANR)
Poland · Delayed Price · Currency is PLN 23.80
-2.95 (-11.03%)
At close: Jan 8, 2026
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 22.00 | 24.80 | 21.85 | 23.80 | 23.80 | -11.03% | 389,216 |
| Jan 7, 2026 | 26.30 | 26.95 | 26.15 | 26.75 | 26.75 | 1.71% | 9,849 |
| Jan 5, 2026 | 26.20 | 26.40 | 25.70 | 26.30 | 26.30 | 1.15% | 14,102 |
| Jan 2, 2026 | 26.10 | 26.50 | 25.95 | 26.00 | 26.00 | -0.38% | 14,996 |
| Dec 30, 2025 | 26.20 | 26.30 | 25.60 | 26.10 | 26.10 | -0.38% | 27,224 |
| Dec 29, 2025 | 26.30 | 26.60 | 26.05 | 26.20 | 26.20 | -0.38% | 6,928 |
| Dec 23, 2025 | 27.00 | 27.15 | 26.00 | 26.30 | 26.30 | -1.31% | 46,300 |
| Dec 22, 2025 | 27.30 | 27.40 | 26.55 | 26.65 | 26.65 | -2.38% | 36,736 |
| Dec 19, 2025 | 26.30 | 27.50 | 26.15 | 27.30 | 27.30 | 4.40% | 25,370 |
| Dec 18, 2025 | 26.40 | 26.40 | 25.50 | 26.15 | 26.15 | -0.19% | 22,021 |
| Dec 17, 2025 | 26.45 | 26.55 | 26.10 | 26.20 | 26.20 | -0.76% | 17,195 |
| Dec 16, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.72% | 40,848 |
| Dec 15, 2025 | 25.45 | 25.70 | 24.85 | 25.70 | 25.70 | 2.80% | 65,266 |
| Dec 12, 2025 | 24.80 | 25.60 | 24.80 | 25.00 | 25.00 | 0.40% | 15,967 |
| Dec 11, 2025 | 25.75 | 25.95 | 24.65 | 24.90 | 24.90 | -3.30% | 25,106 |
| Dec 10, 2025 | 25.50 | 25.95 | 25.50 | 25.75 | 25.75 | 1.18% | 7,687 |
| Dec 9, 2025 | 25.50 | 26.00 | 25.35 | 25.45 | 25.45 | -0.59% | 8,339 |
| Dec 8, 2025 | 25.50 | 25.80 | 25.50 | 25.60 | 25.60 | -0.58% | 9,653 |
| Dec 5, 2025 | 25.80 | 26.00 | 25.50 | 25.75 | 25.75 | -0.19% | 16,653 |
| Dec 4, 2025 | 25.40 | 25.90 | 25.25 | 25.80 | 25.80 | 1.57% | 7,344 |
| Dec 3, 2025 | 25.50 | 25.90 | 24.90 | 25.40 | 25.40 | -1.36% | 22,502 |
| Dec 2, 2025 | 25.60 | 25.80 | 25.15 | 25.75 | 25.75 | -0.19% | 17,585 |
| Dec 1, 2025 | 26.05 | 26.30 | 25.40 | 25.80 | 25.80 | -2.27% | 22,792 |
| Nov 28, 2025 | 26.50 | 26.55 | 26.35 | 26.40 | 26.40 | -0.38% | 11,153 |
| Nov 27, 2025 | 26.50 | 26.55 | 26.15 | 26.50 | 26.50 | - | 17,182 |
| Nov 26, 2025 | 26.65 | 26.65 | 26.40 | 26.50 | 26.50 | - | 18,315 |
| Nov 25, 2025 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | - | 14,087 |
| Nov 24, 2025 | 26.50 | 26.55 | 26.00 | 26.50 | 26.50 | - | 15,366 |
| Nov 21, 2025 | 27.25 | 27.45 | 26.30 | 26.50 | 26.50 | -4.33% | 31,004 |
| Nov 20, 2025 | 28.65 | 28.85 | 26.95 | 27.70 | 27.70 | -4.48% | 63,253 |
| Nov 19, 2025 | 27.90 | 29.15 | 27.90 | 29.00 | 29.00 | 2.11% | 6,603 |
| Nov 18, 2025 | 28.60 | 28.60 | 27.20 | 28.40 | 28.40 | -0.53% | 15,039 |
| Nov 17, 2025 | 28.65 | 28.90 | 28.30 | 28.55 | 28.55 | -0.35% | 4,115 |
| Nov 14, 2025 | 28.80 | 29.10 | 28.65 | 28.65 | 28.65 | -0.87% | 13,390 |
| Nov 13, 2025 | 29.00 | 29.20 | 28.70 | 28.90 | 28.90 | 0.70% | 2,746 |
| Nov 12, 2025 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 3,038 |
| Nov 10, 2025 | 28.35 | 28.80 | 28.35 | 28.60 | 28.60 | 0.35% | 3,364 |
| Nov 7, 2025 | 28.45 | 28.75 | 28.10 | 28.50 | 28.50 | -1.21% | 10,272 |
| Nov 6, 2025 | 28.70 | 29.35 | 28.65 | 28.85 | 28.85 | 0.52% | 5,768 |
| Nov 5, 2025 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | -1.71% | 8,205 |
| Nov 4, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | - | 7,687 |
| Nov 3, 2025 | 29.15 | 29.40 | 28.90 | 29.20 | 29.20 | 0.34% | 4,741 |
| Oct 31, 2025 | 28.80 | 29.15 | 28.80 | 29.10 | 29.10 | 1.04% | 3,248 |
| Oct 30, 2025 | 28.55 | 29.10 | 28.40 | 28.80 | 28.80 | 0.17% | 40,659 |
| Oct 29, 2025 | 29.00 | 29.05 | 28.75 | 28.75 | 28.75 | -0.52% | 18,222 |
| Oct 28, 2025 | 28.95 | 29.15 | 28.75 | 28.90 | 28.90 | 0.52% | 16,353 |
| Oct 27, 2025 | 28.80 | 29.20 | 28.65 | 28.75 | 28.75 | -0.86% | 23,737 |
| Oct 24, 2025 | 29.30 | 29.30 | 28.70 | 29.00 | 29.00 | -1.02% | 19,881 |
| Oct 23, 2025 | 29.90 | 29.90 | 29.00 | 29.30 | 29.30 | -1.01% | 30,497 |
| Oct 22, 2025 | 29.30 | 29.65 | 29.05 | 29.60 | 29.60 | 1.02% | 5,567 |