Advertigo S.A. (WSE:AVE)
Poland flag Poland · Delayed Price · Currency is PLN
0.2260
+0.0120 (5.61%)
At close: Jul 31, 2025

Advertigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.230.230.230.230.231.77%34
Jul 31, 20250.210.230.180.230.235.61%2,806
Jul 30, 20250.210.210.210.210.21-20
Jul 29, 20250.210.210.210.210.21-20
Jul 28, 20250.210.210.210.210.21-20
Jul 25, 20250.210.210.210.210.21-20
Jul 24, 20250.210.220.210.210.212.88%4,020
Jul 23, 20250.190.210.190.210.21-3.70%5,500
Jul 17, 20250.220.220.220.220.222.86%20
Jul 16, 20250.210.210.210.210.21-100
Jul 15, 20250.210.210.210.210.21-50
Jul 14, 20250.210.210.210.210.211.94%4,000
Jul 9, 20250.210.210.170.210.21-2.83%21,821
Jul 8, 20250.210.210.210.210.21-353
Jul 7, 20250.210.210.210.210.216.53%2
Jul 4, 20250.200.200.200.200.20-6,000
Jul 2, 20250.200.200.190.200.20-0.50%22,298
Jul 1, 20250.230.230.200.200.20-11.50%60,514
Jun 30, 20250.230.230.230.230.23-100
Jun 27, 20250.230.230.230.230.23-100
Jun 26, 20250.230.230.230.230.23-100
Jun 25, 20250.230.230.230.230.23-4,100
Jun 24, 20250.230.230.230.230.23-100
Jun 23, 20250.230.230.230.230.23-100
Jun 20, 20250.210.230.210.230.23-0.88%1,500
Jun 18, 20250.230.230.230.230.23-2,700
Jun 17, 20250.230.230.230.230.23-100
Jun 16, 20250.230.230.200.230.23-1,351
Jun 13, 20250.230.230.230.230.23-260
Jun 12, 20250.210.230.210.230.234.59%200
Jun 11, 20250.220.220.220.220.22-0.91%4,100
Jun 10, 20250.220.220.200.220.22-1,101
Jun 9, 20250.220.220.220.220.22-40
Jun 6, 20250.220.220.220.220.22-20
Jun 5, 20250.230.230.220.220.22-6.78%1,220
Jun 4, 20250.240.240.200.240.2410.28%10,415
May 28, 20250.210.210.210.210.21-101
May 14, 20250.210.210.210.210.21-10.08%2,527
May 7, 20250.240.240.240.240.2413.33%7,000
Apr 29, 20250.190.210.180.210.218.81%48,030
Apr 28, 20250.170.200.170.190.19-6.31%28,385
Apr 25, 20250.210.210.200.210.213.00%64,432
Apr 24, 20250.240.250.200.200.20-20.00%144,446
Apr 16, 20250.240.250.240.250.254.17%12,251
Apr 15, 20250.240.240.240.240.241.69%22,603
Apr 14, 20250.240.240.190.240.242.61%49,600
Apr 11, 20250.220.240.220.230.234.55%47,500
Apr 3, 20250.200.220.200.220.223.77%5,001
Mar 28, 20250.210.210.210.210.21-4,013
Mar 27, 20250.210.210.210.210.21-100