Allegro.eu S.A. ALE
GPW · Poland · Retail Trade
PLN 49.61-1.03 (-2.02%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 49.60 | -2.02% | PLN 49.46 | PLN 50.20 | PLN 48.84 | 3.43M |
| 2026-09-30 | PLN 50.63 | +0.34% | PLN 50.46 | PLN 50.87 | PLN 49.95 | 5.44M |
| 2026-09-29 | PLN 50.46 | +1.20% | PLN 50.05 | PLN 50.58 | PLN 49.95 | 4.86M |
| 2026-09-28 | PLN 49.86 | +0.62% | PLN 49.56 | PLN 50.13 | PLN 48.85 | 4.17M |
| 2026-09-25 | PLN 49.56 | +0.59% | PLN 49.47 | PLN 49.60 | PLN 48.71 | 4.21M |
| 2026-09-24 | PLN 49.26 | +1.31% | PLN 48.78 | PLN 49.96 | PLN 48.38 | 5.29M |
| 2026-09-23 | PLN 48.63 | -2.05% | PLN 49.83 | PLN 50.01 | PLN 47.90 | 6.22M |
| 2026-09-22 | PLN 49.65 | +0.45% | PLN 49.40 | PLN 50.23 | PLN 48.75 | 5.66M |
| 2026-09-21 | PLN 49.43 | -0.74% | PLN 49.74 | PLN 50.25 | PLN 48.72 | 4.23M |
| 2026-09-18 | PLN 49.80 | +0.74% | PLN 49.92 | PLN 51.14 | PLN 48.88 | 13.78M |
| 2026-09-17 | PLN 49.44 | +9.49% | PLN 46.60 | PLN 49.46 | PLN 46.21 | 10.34M |
| 2026-09-16 | PLN 45.15 | -2.09% | PLN 46.10 | PLN 46.10 | PLN 44.96 | 4.46M |
| 2026-09-15 | PLN 46.12 | +0.69% | PLN 45.80 | PLN 46.40 | PLN 45.01 | 5.03M |
| 2026-09-14 | PLN 45.80 | +1.90% | PLN 44.95 | PLN 45.95 | PLN 44.78 | 3.97M |
| 2026-09-11 | PLN 44.94 | -0.12% | PLN 45.00 | PLN 45.31 | PLN 44.69 | 3.20M |
| 2026-09-10 | PLN 45.00 | -0.04% | PLN 45.02 | PLN 45.76 | PLN 44.93 | 4.69M |
| 2026-09-09 | PLN 45.02 | -1.87% | PLN 46.30 | PLN 46.30 | PLN 44.88 | 4.04M |
| 2026-09-08 | PLN 45.88 | -0.35% | PLN 46.15 | PLN 46.60 | PLN 45.55 | 2.02M |
| 2026-09-07 | PLN 46.04 | +0.95% | PLN 45.60 | PLN 46.69 | PLN 45.37 | 1.36M |
| 2026-09-04 | PLN 45.60 | +1.14% | PLN 45.09 | PLN 45.80 | PLN 44.87 | 1.98M |
| 2026-09-03 | PLN 45.09 | +0.75% | PLN 45.00 | PLN 45.26 | PLN 44.13 | 3.33M |
| 2026-09-02 | PLN 44.76 | -1.44% | PLN 45.34 | PLN 45.34 | PLN 44.52 | 3.68M |
| 2026-09-01 | PLN 45.41 | -0.44% | PLN 45.61 | PLN 45.61 | PLN 44.29 | 5.26M |
| 2026-08-31 | PLN 45.61 | +0.57% | PLN 44.90 | PLN 45.61 | PLN 44.75 | 8.31M |
| 2026-08-28 | PLN 45.35 | +2.97% | PLN 44.42 | PLN 45.35 | PLN 44.18 | 3.67M |
| 2026-08-27 | PLN 44.04 | -1.77% | PLN 44.83 | PLN 44.85 | PLN 43.85 | 2.65M |
| 2026-08-26 | PLN 44.83 | -0.08% | PLN 44.87 | PLN 45.02 | PLN 44.58 | 3.29M |
| 2026-08-25 | PLN 44.87 | +0.37% | PLN 44.92 | PLN 45.00 | PLN 44.50 | 2.91M |
| 2026-08-24 | PLN 44.71 | -0.86% | PLN 45.10 | PLN 45.10 | PLN 44.64 | 2.91M |
| 2026-08-21 | PLN 45.10 | +1.08% | PLN 44.62 | PLN 45.24 | PLN 44.62 | 4.07M |
| 2026-08-20 | PLN 44.62 | -0.86% | PLN 45.15 | PLN 45.15 | PLN 44.31 | 3.37M |
| 2026-08-19 | PLN 45.00 | -0.21% | PLN 45.00 | PLN 45.35 | PLN 44.41 | 2.97M |
| 2026-08-18 | PLN 45.10 | +0.07% | PLN 45.00 | PLN 45.33 | PLN 44.69 | 3.86M |
| 2026-08-17 | PLN 45.06 | -3.00% | PLN 46.46 | PLN 46.46 | PLN 44.78 | 3.58M |
| 2026-08-14 | PLN 46.46 | +0.11% | PLN 45.50 | PLN 47.04 | PLN 44.50 | 2.48M |
| 2026-08-13 | PLN 46.41 | -0.05% | PLN 46.56 | PLN 46.84 | PLN 46.02 | 3.19M |
| 2026-08-12 | PLN 46.44 | -0.89% | PLN 46.92 | PLN 47.63 | PLN 46.44 | 5.47M |
| 2026-08-11 | PLN 46.85 | +1.96% | PLN 45.95 | PLN 47.05 | PLN 45.95 | 4.50M |
| 2026-08-10 | PLN 45.95 | -0.55% | PLN 46.21 | PLN 46.36 | PLN 45.85 | 5.10M |
| 2026-08-07 | PLN 46.21 | +0.29% | PLN 46.07 | PLN 46.56 | PLN 45.81 | 2.77M |
| 2026-08-06 | PLN 46.07 | +2.03% | PLN 45.24 | PLN 46.46 | PLN 45.10 | 4.15M |
| 2026-08-05 | PLN 45.15 | -1.12% | PLN 45.63 | PLN 46.17 | PLN 44.92 | 5.10M |
| 2026-08-04 | PLN 45.67 | +2.87% | PLN 44.46 | PLN 45.67 | PLN 44.46 | 5.17M |
| 2026-08-03 | PLN 44.39 | -1.32% | PLN 44.98 | PLN 45.33 | PLN 44.35 | 4.96M |
| 2026-07-31 | PLN 44.99 | -0.29% | PLN 45.12 | PLN 45.94 | PLN 44.70 | 6.48M |
| 2026-07-30 | PLN 45.12 | +0.94% | PLN 44.70 | PLN 45.15 | PLN 44.20 | 6.75M |
| 2026-07-29 | PLN 44.69 | -0.68% | PLN 45.00 | PLN 45.38 | PLN 44.46 | 8.55M |
| 2026-07-28 | PLN 45.00 | 0.00% | PLN 44.92 | PLN 45.01 | PLN 44.40 | 7.10M |
| 2026-07-27 | PLN 45.00 | +0.59% | PLN 45.00 | PLN 45.29 | PLN 44.72 | 5.41M |
| 2026-07-24 | PLN 44.74 | -0.33% | PLN 44.60 | PLN 45.08 | PLN 44.40 | 4.45M |
| 2026-07-23 | PLN 44.88 | -0.43% | PLN 44.83 | PLN 45.67 | PLN 44.71 | 5.82M |
| 2026-07-22 | PLN 45.08 | -0.01% | PLN 45.08 | PLN 45.49 | PLN 44.74 | 6.20M |
| 2026-07-21 | PLN 45.08 | +2.47% | PLN 44.15 | PLN 45.15 | PLN 44.06 | 6.91M |
| 2026-07-20 | PLN 44.00 | +1.38% | PLN 43.22 | PLN 44.11 | PLN 42.93 | 6.38M |
| 2026-07-17 | PLN 43.40 | -2.19% | PLN 44.13 | PLN 44.50 | PLN 43.12 | 9.04M |
| 2026-07-16 | PLN 44.37 | -0.28% | PLN 44.31 | PLN 44.52 | PLN 43.86 | 11.15M |
| 2026-07-15 | PLN 44.49 | +1.30% | PLN 43.83 | PLN 44.58 | PLN 43.38 | 14.36M |
| 2026-07-14 | PLN 43.92 | +9.81% | PLN 41.00 | PLN 43.98 | PLN 40.58 | 14.67M |
| 2026-07-13 | PLN 40.00 | +0.43% | PLN 39.82 | PLN 40.16 | PLN 39.25 | 3.84M |
| 2026-07-10 | PLN 39.83 | +2.25% | PLN 38.96 | PLN 39.95 | PLN 38.96 | 5.32M |
| 2026-07-09 | PLN 38.96 | -1.88% | PLN 39.80 | PLN 39.95 | PLN 38.76 | 9.47M |
| 2026-07-08 | PLN 39.70 | +0.76% | PLN 39.17 | PLN 39.86 | PLN 38.68 | 6.86M |
| 2026-07-07 | PLN 39.40 | +1.55% | PLN 38.78 | PLN 39.65 | PLN 38.22 | 6.29M |
| 2026-07-06 | PLN 38.80 | +0.94% | PLN 38.50 | PLN 39.09 | PLN 38.28 | 4.77M |
| 2026-07-03 | PLN 38.44 | -0.75% | PLN 38.90 | PLN 38.90 | PLN 38.20 | 5.48M |
| 2026-07-02 | PLN 38.73 | +0.41% | PLN 38.57 | PLN 38.90 | PLN 37.88 | 6.25M |
| 2026-07-01 | PLN 38.57 | +2.00% | PLN 38.00 | PLN 38.57 | PLN 37.30 | 8.70M |
| 2026-06-30 | PLN 37.81 | +1.80% | PLN 37.19 | PLN 37.81 | PLN 36.85 | 8.71M |
| 2026-06-29 | PLN 37.15 | -0.13% | PLN 37.00 | PLN 37.31 | PLN 36.13 | 7.87M |
| 2026-06-26 | PLN 37.19 | -1.01% | PLN 37.99 | PLN 38.00 | PLN 36.43 | 7.35M |
| 2026-06-25 | PLN 37.58 | +0.68% | PLN 37.50 | PLN 37.92 | PLN 37.26 | 7.55M |
| 2026-06-24 | PLN 37.32 | -4.18% | PLN 38.53 | PLN 38.81 | PLN 37.32 | 10.05M |
| 2026-06-23 | PLN 38.95 | +1.02% | PLN 38.00 | PLN 39.03 | PLN 36.85 | 6.63M |
| 2026-06-22 | PLN 38.56 | -2.22% | PLN 39.45 | PLN 39.47 | PLN 38.29 | 7.69M |
| 2026-06-19 | PLN 39.43 | +2.43% | PLN 38.74 | PLN 39.76 | PLN 38.57 | 34.55M |
| 2026-06-18 | PLN 38.49 | +1.36% | PLN 37.96 | PLN 38.70 | PLN 37.82 | 18.35M |
| 2026-06-17 | PLN 37.98 | +1.20% | PLN 37.40 | PLN 38.08 | PLN 37.22 | 18.10M |
| 2026-06-16 | PLN 37.53 | +7.78% | PLN 35.94 | PLN 37.68 | PLN 35.13 | 50.93M |
| 2026-06-15 | PLN 34.82 | +1.18% | PLN 34.67 | PLN 35.10 | PLN 34.60 | 4.62M |
| 2026-06-12 | PLN 34.42 | -0.72% | PLN 34.94 | PLN 35.69 | PLN 34.28 | 3.20M |
| 2026-06-11 | PLN 34.67 | +0.10% | PLN 34.63 | PLN 35.19 | PLN 34.41 | 3.47M |
| 2026-06-10 | PLN 34.63 | -0.35% | PLN 34.63 | PLN 34.96 | PLN 34.17 | 2.95M |
| 2026-06-09 | PLN 34.75 | +0.89% | PLN 34.40 | PLN 34.99 | PLN 34.23 | 2.48M |
| 2026-06-08 | PLN 34.44 | -1.91% | PLN 34.70 | PLN 34.78 | PLN 33.80 | 3.84M |
| 2026-06-05 | PLN 35.12 | -0.64% | PLN 35.78 | PLN 35.80 | PLN 34.82 | 6.00M |
| 2026-06-03 | PLN 35.34 | +0.66% | PLN 35.00 | PLN 35.79 | PLN 34.92 | 5.84M |
| 2026-06-02 | PLN 35.11 | +2.18% | PLN 34.94 | PLN 35.94 | PLN 34.85 | 14.45M |
| 2026-06-01 | PLN 34.36 | -1.16% | PLN 34.66 | PLN 34.90 | PLN 34.22 | 3.97M |
| 2026-05-29 | PLN 34.76 | +1.64% | PLN 34.20 | PLN 35.05 | PLN 34.12 | 8.53M |
| 2026-05-28 | PLN 34.21 | -0.13% | PLN 33.94 | PLN 34.53 | PLN 33.67 | 6.61M |