Analizy Online S.A. (WSE:AOL)
Poland · Delayed Price · Currency is PLN 24.40
+0.60 (2.52%)
At close: Oct 30, 2025
Analizy Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | 304 |
| Oct 30, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 71 |
| Oct 29, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 4.39% | 41 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 62 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | 55 |
| Oct 20, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 5.31% | 2 |
| Oct 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | 13 |
| Oct 14, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 119 |
| Oct 13, 2025 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | -1.69% | 56 |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.31% | 2 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | -7.50% | 582 |
| Oct 8, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 17 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3 |
| Oct 3, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -4.17% | 84 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 50 |
| Oct 1, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | - | 17 |
| Sep 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 85 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 156 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.30% | 1 |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Sep 18, 2025 | 25.40 | 25.40 | 23.60 | 25.40 | 25.40 | 7.63% | 22 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | 1 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 7.69% | 80 |
| Sep 10, 2025 | 25.40 | 25.40 | 23.40 | 23.40 | 23.40 | 0.86% | 80 |
| Sep 9, 2025 | 25.40 | 25.40 | 23.20 | 23.20 | 23.20 | - | 16 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 47 |
| Sep 3, 2025 | 25.60 | 25.60 | 23.20 | 23.20 | 23.20 | -10.08% | 130 |
| Sep 2, 2025 | 21.60 | 25.80 | 21.60 | 25.80 | 25.80 | 12.17% | 1,010 |
| Sep 1, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | 10 |
| Aug 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | 1 |
| Aug 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1 |
| Aug 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 130 |
| Aug 18, 2025 | 21.80 | 23.00 | 21.60 | 21.60 | 21.60 | -1.82% | 88 |
| Aug 14, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -8.33% | 100 |
| Aug 12, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 6.19% | 60 |
| Aug 7, 2025 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | - | 52 |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 3 |
| Jul 31, 2025 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | - | 79 |
| Jul 30, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -5.08% | 25 |
| Jul 25, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 79 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.41% | 9 |
| Jul 23, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.13% | 83 |
| Jul 22, 2025 | 23.60 | 23.60 | 22.40 | 23.40 | 23.40 | -0.85% | 33 |
| Jul 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 2 |
| Jul 18, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 5.41% | 135 |
| Jul 14, 2025 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -5.13% | 71 |
| Jul 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | 5 |
| Jul 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 3 |