Analizy Online S.A. (WSE:AOL)
Poland · Delayed Price · Currency is PLN 26.40
0.00 (0.00%)
At close: Jul 3, 2026
Analizy Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 24.91 | - | 17 |
| Jun 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | - | 25 |
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | -7.64% | 1 |
| Jun 2, 2026 | 28.80 | 28.80 | 26.60 | 28.80 | 26.97 | 8.27% | 28 |
| May 29, 2026 | 28.60 | 28.80 | 26.60 | 26.60 | 24.91 | 1.53% | 78 |
| May 28, 2026 | 28.80 | 28.80 | 26.20 | 26.20 | 24.54 | -0.76% | 96 |
| May 27, 2026 | 29.60 | 30.00 | 25.20 | 26.40 | 24.73 | -10.81% | 3,429 |
| May 26, 2026 | 27.00 | 29.60 | 25.00 | 29.60 | 27.72 | 13.85% | 518 |
| May 25, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 24.35 | -3.70% | 30 |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | - | 7 |
| May 20, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 25.29 | 2.27% | 21 |
| May 19, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 24.73 | 1.54% | 127 |
| May 18, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 24.35 | 4.00% | 81 |
| May 15, 2026 | 29.00 | 29.00 | 23.40 | 25.00 | 23.41 | -13.79% | 382 |
| May 14, 2026 | 24.80 | 29.00 | 24.80 | 29.00 | 27.16 | 23.93% | 4,411 |
| May 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 21.92 | -6.40% | 4 |
| May 6, 2026 | 24.00 | 25.00 | 23.20 | 25.00 | 23.41 | - | 109 |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.41 | - | 50 |
| May 4, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 23.41 | 7.76% | 31 |
| Apr 28, 2026 | 25.60 | 25.60 | 23.20 | 23.20 | 21.73 | -9.37% | 75 |
| Apr 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 23.98 | -5.19% | 1 |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 3.85% | 44 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 24.35 | 1.56% | 15 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 23.98 | -3.76% | 7 |
| Apr 16, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 24.91 | 2.31% | 101 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 7.44% | 13 |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.67 | -6.92% | 4 |
| Apr 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 4.00% | 7 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.41 | -3.85% | 1,000 |
| Mar 27, 2026 | 25.00 | 26.00 | 23.20 | 26.00 | 24.35 | 4.00% | 134 |
| Mar 26, 2026 | 27.60 | 27.60 | 25.00 | 25.00 | 23.41 | -3.85% | 91 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | -5.80% | 1 |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 6.15% | 1 |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | -5.80% | 1 |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | - | 52 |
| Mar 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | -1.43% | 3 |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.22 | 2.19% | 1 |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25.66 | 3.79% | 2,000 |