Advertigo S.A. (WSE:AVE)
Poland flag Poland · Delayed Price · Currency is PLN
0.2380
+0.0180 (8.18%)
At close: Aug 28, 2025

Advertigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.230.240.210.240.248.18%74,821
Aug 27, 20250.220.220.210.220.22-13,928
Aug 26, 20250.210.220.180.220.222.80%14,031
Aug 25, 20250.210.210.210.210.21-20
Aug 22, 20250.210.210.210.210.21-20
Aug 21, 20250.220.220.190.210.21-2.73%11,620
Aug 20, 20250.190.220.190.220.22-8,319
Aug 19, 20250.230.230.220.220.22-200
Aug 18, 20250.200.220.190.220.224.76%24,010
Aug 14, 20250.190.210.190.210.21-4.55%3,580
Aug 13, 20250.220.220.200.220.22-4.35%1,132
Aug 11, 20250.230.230.230.230.23-20
Aug 8, 20250.230.230.230.230.23-520
Aug 7, 20250.230.230.230.230.23-20
Aug 6, 20250.230.230.230.230.23-20
Aug 5, 20250.230.230.230.230.23-50
Aug 4, 20250.230.230.230.230.23-20
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