Answear.com S.A. (WSE:ANR)
Poland · Delayed Price · Currency is PLN 21.60
-0.35 (-1.59%)
Sep 25, 2026, 10:30 AM CET
Answear.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 1,680 |
| Aug 25, 2026 | 21.30 | 21.70 | 21.30 | 21.60 | 21.60 | 1.65% | 2,885 |
| Aug 24, 2026 | 22.00 | 22.00 | 21.15 | 21.25 | 21.25 | 0.24% | 7,708 |
| Aug 21, 2026 | 21.30 | 21.55 | 21.05 | 21.20 | 21.20 | -0.70% | 1,298 |
| Aug 20, 2026 | 21.55 | 21.95 | 21.00 | 21.35 | 21.35 | -1.61% | 6,257 |
| Aug 19, 2026 | 21.00 | 21.95 | 21.00 | 21.70 | 21.70 | 3.33% | 3,212 |
| Aug 18, 2026 | 21.70 | 21.70 | 20.95 | 21.00 | 21.00 | -3.67% | 12,047 |
| Aug 17, 2026 | 22.75 | 22.80 | 21.80 | 21.80 | 21.80 | -3.33% | 30,262 |
| Aug 14, 2026 | 22.20 | 22.60 | 22.00 | 22.55 | 22.55 | 1.81% | 14,142 |
| Aug 13, 2026 | 21.70 | 22.20 | 21.50 | 22.15 | 22.15 | 3.02% | 16,455 |
| Aug 12, 2026 | 21.10 | 21.75 | 21.10 | 21.50 | 21.50 | 2.38% | 51,915 |
| Aug 11, 2026 | 20.60 | 21.30 | 20.45 | 21.00 | 21.00 | 2.94% | 21,634 |
| Aug 10, 2026 | 20.50 | 20.55 | 20.15 | 20.40 | 20.40 | 0.49% | 5,077 |
| Aug 7, 2026 | 20.55 | 20.75 | 20.00 | 20.30 | 20.30 | -0.73% | 5,686 |
| Aug 6, 2026 | 20.20 | 20.85 | 20.20 | 20.45 | 20.45 | 1.24% | 6,352 |
| Aug 5, 2026 | 20.90 | 21.00 | 20.15 | 20.20 | 20.20 | -3.35% | 8,402 |
| Aug 4, 2026 | 19.96 | 20.95 | 19.72 | 20.90 | 20.90 | 5.03% | 27,850 |
| Aug 3, 2026 | 19.84 | 20.00 | 19.70 | 19.90 | 19.90 | 1.43% | 14,603 |
| Jul 31, 2026 | 19.60 | 19.80 | 19.50 | 19.62 | 19.62 | -0.51% | 11,448 |
| Jul 30, 2026 | 19.38 | 19.78 | 19.20 | 19.72 | 19.72 | 3.03% | 11,373 |
| Jul 29, 2026 | 18.56 | 19.28 | 18.50 | 19.14 | 19.14 | 3.01% | 15,579 |
| Jul 28, 2026 | 18.96 | 18.96 | 18.40 | 18.58 | 18.58 | -1.90% | 6,855 |
| Jul 27, 2026 | 18.98 | 19.38 | 18.58 | 18.94 | 18.94 | 0.21% | 9,821 |
| Jul 24, 2026 | 18.96 | 19.42 | 18.90 | 18.90 | 18.90 | -1.97% | 6,229 |
| Jul 23, 2026 | 19.40 | 19.40 | 18.92 | 19.28 | 19.28 | 1.15% | 26,453 |
| Jul 22, 2026 | 18.72 | 19.06 | 18.40 | 19.06 | 19.06 | 1.93% | 17,437 |
| Jul 21, 2026 | 18.58 | 18.76 | 18.00 | 18.70 | 18.70 | 0.86% | 22,106 |
| Jul 20, 2026 | 18.10 | 18.62 | 18.04 | 18.54 | 18.54 | 6.31% | 40,649 |
| Jul 17, 2026 | 17.18 | 17.44 | 17.10 | 17.44 | 17.44 | 1.51% | 2,843 |