Answear.com S.A. (WSE:ANR)
Poland · Delayed Price · Currency is PLN 23.30
+0.30 (1.30%)
Nov 4, 2026, 4:48 PM CET
Answear.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.15 | 23.70 | 22.95 | 23.30 | 23.30 | 1.30% | 5,944 |
| Nov 3, 2026 | 23.50 | 23.60 | 22.90 | 23.00 | 23.00 | -2.13% | 6,058 |
| Nov 2, 2026 | 23.10 | 23.65 | 22.65 | 23.50 | 23.50 | 1.73% | 4,845 |
| Oct 30, 2026 | 23.75 | 23.85 | 23.05 | 23.10 | 23.10 | -2.74% | 11,500 |
| Oct 29, 2026 | 23.80 | 24.15 | 23.55 | 23.75 | 23.75 | -0.21% | 12,176 |
| Oct 28, 2026 | 23.90 | 24.25 | 23.70 | 23.80 | 23.80 | 0.21% | 16,681 |
| Oct 27, 2026 | 24.00 | 24.00 | 23.60 | 23.75 | 23.75 | 0.21% | 7,767 |
| Oct 26, 2026 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | -0.84% | 10,520 |
| Oct 23, 2026 | 23.50 | 24.00 | 23.50 | 23.90 | 23.90 | 1.92% | 49,550 |
| Oct 22, 2026 | 23.30 | 23.50 | 22.30 | 23.45 | 23.45 | 1.08% | 10,297 |
| Oct 21, 2026 | 22.75 | 23.20 | 22.35 | 23.20 | 23.20 | 2.20% | 18,222 |
| Oct 20, 2026 | 22.60 | 23.55 | 21.95 | 22.70 | 22.70 | 3.65% | 50,181 |
| Oct 19, 2026 | 21.55 | 22.00 | 21.45 | 21.90 | 21.90 | 1.39% | 14,766 |
| Oct 16, 2026 | 21.60 | 21.90 | 21.60 | 21.60 | 21.60 | - | 3,005 |
| Oct 15, 2026 | 21.90 | 21.90 | 21.55 | 21.60 | 21.60 | -0.46% | 5,132 |
| Oct 14, 2026 | 22.40 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 5,501 |
| Oct 13, 2026 | 22.30 | 22.55 | 21.85 | 22.40 | 22.40 | 2.05% | 3,473 |
| Oct 12, 2026 | 22.90 | 22.90 | 21.60 | 21.95 | 21.95 | -1.13% | 11,169 |
| Oct 9, 2026 | 22.00 | 22.20 | 21.70 | 22.20 | 22.20 | 0.91% | 4,076 |
| Oct 8, 2026 | 21.95 | 22.05 | 21.95 | 22.00 | 22.00 | 0.46% | 3,550 |
| Oct 7, 2026 | 22.60 | 22.75 | 21.50 | 21.90 | 21.90 | -3.10% | 11,211 |
| Oct 6, 2026 | 22.10 | 23.00 | 22.10 | 22.60 | 22.60 | 2.26% | 20,398 |
| Oct 5, 2026 | 21.40 | 22.10 | 21.40 | 22.10 | 22.10 | 0.91% | 6,464 |
| Oct 2, 2026 | 21.95 | 21.95 | 21.70 | 21.90 | 21.90 | 1.86% | 4,111 |
| Oct 1, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | - | 2,475 |
| Sep 30, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -1.83% | 3,401 |
| Sep 29, 2026 | 21.70 | 21.95 | 21.50 | 21.90 | 21.90 | 1.86% | 10,897 |
| Sep 28, 2026 | 21.50 | 21.75 | 21.50 | 21.50 | 21.50 | - | 3,637 |
| Sep 25, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -2.05% | 5,920 |
| Sep 24, 2026 | 22.25 | 22.25 | 21.90 | 21.95 | 21.95 | -1.35% | 17,500 |
| Sep 23, 2026 | 22.45 | 22.80 | 21.30 | 22.25 | 22.25 | 0.68% | 41,293 |
| Sep 22, 2026 | 22.60 | 22.60 | 21.80 | 22.10 | 22.10 | -1.78% | 11,081 |
| Sep 21, 2026 | 21.80 | 22.60 | 21.80 | 22.50 | 22.50 | 3.21% | 22,485 |
| Sep 18, 2026 | 21.10 | 22.20 | 21.10 | 21.80 | 21.80 | 3.81% | 20,482 |
| Sep 17, 2026 | 20.35 | 21.30 | 20.20 | 21.00 | 21.00 | 3.45% | 7,712 |
| Sep 16, 2026 | 20.20 | 20.65 | 20.10 | 20.30 | 20.30 | -0.98% | 11,491 |
| Sep 15, 2026 | 20.65 | 20.65 | 20.10 | 20.50 | 20.50 | -0.73% | 2,121 |
| Sep 14, 2026 | 21.15 | 21.25 | 20.25 | 20.65 | 20.65 | -2.13% | 5,866 |
| Sep 11, 2026 | 21.00 | 21.15 | 20.85 | 21.10 | 21.10 | 0.48% | 4,933 |
| Sep 10, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | -1.64% | 3,887 |
| Sep 9, 2026 | 21.25 | 21.35 | 21.00 | 21.35 | 21.35 | 0.95% | 3,063 |
| Sep 8, 2026 | 21.45 | 21.45 | 21.05 | 21.15 | 21.15 | 0.71% | 1,259 |
| Sep 7, 2026 | 21.20 | 21.35 | 21.00 | 21.00 | 21.00 | -0.94% | 5,103 |
| Sep 4, 2026 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | -0.47% | 4,246 |
| Sep 3, 2026 | 21.10 | 21.35 | 21.05 | 21.30 | 21.30 | 1.19% | 3,794 |
| Sep 2, 2026 | 21.25 | 21.45 | 20.95 | 21.05 | 21.05 | -0.94% | 3,659 |
| Sep 1, 2026 | 20.25 | 21.60 | 20.20 | 21.25 | 21.25 | 4.94% | 27,370 |
| Aug 31, 2026 | 20.20 | 20.60 | 20.20 | 20.25 | 20.25 | -1.22% | 7,166 |
| Aug 28, 2026 | 21.15 | 21.15 | 20.40 | 20.50 | 20.50 | -3.76% | 7,494 |
| Aug 27, 2026 | 21.30 | 21.60 | 21.20 | 21.30 | 21.30 | -0.47% | 2,582 |