Advertigo S.A. (WSE:AVE)
Poland · Delayed Price · Currency is PLN 0.2200
0.00 (0.00%)
At close: Jan 23, 2026
Advertigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 52,973 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -15.38% | 839,919 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 943 |
| Jan 20, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 4.00% | 460 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.20 | 0.25 | 0.25 | - | 1,307 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,430 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 4,843 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 6,093 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 752 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 1,175 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 3.20% | 54 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 50 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65 |
| Dec 23, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 420 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 985 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | -3.10% | 5,401 |
| Dec 16, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | -0.77% | 320 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 21.50% | 8,705 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -17.69% | 410 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 20 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | 100 |
| Dec 8, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 0.76% | 1,120 |
| Dec 5, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 0.77% | 5,159 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 400 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 20 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 360 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 66 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -0.77% | 11,520 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.80% | 712 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 5,021 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | 240 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 20 |
| Nov 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.60% | 12,772 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,770 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 170 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,020 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Nov 6, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 1,310 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,814 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,020 |