Analizy Online S.A. (WSE:AOL)
Poland · Delayed Price · Currency is PLN 27.40
-2.40 (-8.05%)
At close: Sep 24, 2026
Analizy Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.00 | 29.00 | 27.20 | 27.40 | 27.40 | -8.05% | 136 |
| Sep 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | 13 |
| Sep 16, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 5.93% | 14 |
| Sep 15, 2026 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | - | 3 |
| Sep 14, 2026 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | - | 78 |
| Sep 10, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 100 |
| Sep 9, 2026 | 27.20 | 28.60 | 27.20 | 27.20 | 27.20 | - | 68 |
| Sep 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 40 |
| Sep 4, 2026 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | - | 5 |
| Sep 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1 |
| Sep 2, 2026 | 27.40 | 29.00 | 27.00 | 27.20 | 27.20 | 1.49% | 122 |
| Sep 1, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -8.22% | 17 |
| Aug 31, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | 62 |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 5 |
| Aug 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 53 |
| Aug 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2 |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 6.67% | 10 |
| Aug 18, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -7.53% | 9 |
| Aug 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 9 |
| Aug 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | 99 |
| Aug 13, 2026 | 27.60 | 28.80 | 27.60 | 28.80 | 28.80 | 8.27% | 224 |
| Aug 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | 1 |
| Aug 10, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 5.30% | 57 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | 4 |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7 |
| Jul 29, 2026 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | - | 21 |
| Jul 27, 2026 | 27.80 | 29.00 | 27.00 | 27.00 | 27.00 | 1.50% | 434 |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1 |
| Jul 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 5 |
| Jul 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 4 |
| Jul 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 80 |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 154 |
| Jul 14, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | 0.76% | 233 |
| Jul 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | 2 |
| Jul 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | 41 |
| Jul 9, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -4.35% | 19 |
| Jul 7, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 4.55% | 35 |
| Jul 3, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | - | 3 |
| Jul 1, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | 0.76% | 5 |
| Jun 30, 2026 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | - | 5 |
| Jun 29, 2026 | 30.80 | 30.80 | 25.00 | 26.20 | 26.20 | 1.35% | 85 |
| Jun 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | - | 3 |
| Jun 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | - | 2 |
| Jun 24, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 25.85 | -0.72% | 7 |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.04 | 1.46% | 35 |
| Jun 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25.66 | - | 173 |
| Jun 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25.66 | 4.58% | 30 |
| Jun 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.54 | -1.50% | 39 |
| Jun 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | - | 100 |