Analizy Online S.A. (WSE:AOL)
Poland · Delayed Price · Currency is PLN 22.40
0.00 (0.00%)
At close: Jul 31, 2025
Analizy Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 23.80 | 23.80 | 21.80 | 21.80 | 21.80 | - | 36 |
| Jul 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | 44 |
| Jun 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 46 |
| Jun 23, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 3.70% | 103 |
| Jun 20, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -3.57% | 233 |
| Jun 18, 2025 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | - | 32 |
| Jun 16, 2025 | 23.00 | 23.80 | 22.40 | 22.40 | 22.40 | -1.75% | 61 |
| Jun 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Jun 12, 2025 | 24.00 | 24.00 | 22.60 | 22.80 | 22.80 | 0.88% | 52 |
| Jun 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 20 |
| Jun 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -8.94% | 8 |
| Jun 6, 2025 | 23.20 | 24.60 | 22.20 | 24.60 | 24.60 | 7.89% | 568 |
| Jun 5, 2025 | 22.80 | 24.60 | 22.20 | 22.80 | 22.80 | -7.32% | 266 |
| Jun 4, 2025 | 24.20 | 25.00 | 24.20 | 24.60 | 24.60 | 14.95% | 526 |
| Jun 3, 2025 | 23.60 | 23.60 | 21.40 | 21.40 | 21.40 | 3.88% | 38 |
| May 30, 2025 | 21.80 | 24.20 | 20.60 | 20.60 | 20.60 | -4.63% | 362 |
| May 29, 2025 | 23.00 | 24.60 | 20.00 | 21.60 | 21.60 | -6.09% | 563 |
| May 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.73% | 11 |
| May 27, 2025 | 22.60 | 25.20 | 22.60 | 25.20 | 25.20 | -1.56% | 1,352 |
| May 26, 2025 | 23.20 | 25.60 | 22.00 | 25.60 | 25.60 | -0.78% | 23 |
| May 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 17.27% | 39 |
| May 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -12.00% | 11 |
| May 21, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 151 |
| May 20, 2025 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | 13.04% | 212 |
| May 19, 2025 | 25.80 | 30.60 | 21.00 | 23.00 | 23.00 | -10.16% | 1,354 |
| May 16, 2025 | 24.20 | 25.60 | 24.20 | 25.60 | 23.90 | 6.67% | 1,171 |
| May 15, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 22.41 | - | 919 |
| May 14, 2025 | 28.00 | 28.00 | 24.00 | 24.00 | 22.41 | -11.11% | 632 |
| May 13, 2025 | 27.00 | 29.80 | 27.00 | 27.00 | 25.21 | - | 189 |
| May 12, 2025 | 28.20 | 28.20 | 27.00 | 27.00 | 25.21 | - | 83 |
| May 9, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 25.21 | -3.57% | 70 |
| May 8, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 26.14 | 0.72% | 163 |
| May 7, 2025 | 26.00 | 27.80 | 26.00 | 27.80 | 25.95 | 2.96% | 190 |
| May 2, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 25.21 | 6.30% | 230 |
| Apr 28, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 23.71 | -5.93% | 91 |
| Apr 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.21 | 6.30% | 88 |
| Apr 24, 2025 | 26.00 | 26.80 | 25.40 | 25.40 | 23.71 | 4.10% | 464 |
| Apr 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.78 | - | 4 |
| Apr 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.78 | -4.69% | 79 |