Allegro.eu S.A. (WSE:ALE)
Poland
· Delayed Price · Currency is PLN 30.98
+0.03 (0.10%)
At close: Dec 5, 2025
Allegro.eu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.34 | 30.84 | 30.98 | 30.98 | 0.10% | 13,764,370 |
| Dec 4, 2025 | 30.55 | 31.09 | 30.54 | 30.95 | 30.95 | 1.43% | 14,374,690 |
| Dec 3, 2025 | 31.39 | 31.42 | 30.47 | 30.51 | 30.51 | -2.60% | 7,993,221 |
| Dec 2, 2025 | 30.50 | 31.62 | 30.42 | 31.33 | 31.33 | -3.11% | 13,578,750 |
| Dec 1, 2025 | 32.14 | 32.52 | 31.82 | 32.33 | 32.33 | 0.86% | 2,797,822 |
| Nov 28, 2025 | 31.77 | 32.46 | 31.41 | 32.06 | 32.06 | 0.90% | 1,969,238 |
| Nov 27, 2025 | 32.03 | 32.18 | 31.68 | 31.77 | 31.77 | -0.80% | 3,191,460 |
| Nov 26, 2025 | 31.35 | 32.08 | 30.87 | 32.03 | 32.03 | 2.48% | 3,818,439 |
| Nov 25, 2025 | 31.20 | 31.45 | 30.67 | 31.25 | 31.25 | 0.71% | 2,573,085 |
| Nov 24, 2025 | 31.45 | 31.56 | 30.56 | 31.03 | 31.03 | -0.51% | 5,937,423 |
| Nov 21, 2025 | 30.30 | 31.72 | 30.30 | 31.19 | 31.19 | -0.98% | 4,483,415 |
| Nov 20, 2025 | 32.20 | 32.25 | 30.00 | 31.50 | 31.50 | -1.56% | 10,035,260 |
| Nov 19, 2025 | 32.36 | 32.39 | 31.85 | 32.00 | 32.00 | -0.70% | 6,669,079 |
| Nov 18, 2025 | 33.33 | 33.37 | 31.97 | 32.23 | 32.23 | -3.71% | 3,867,807 |
| Nov 17, 2025 | 34.50 | 34.57 | 33.35 | 33.47 | 33.47 | -2.29% | 2,589,133 |
| Nov 14, 2025 | 34.61 | 35.01 | 34.25 | 34.25 | 34.25 | -1.01% | 2,539,929 |
| Nov 13, 2025 | 34.76 | 35.19 | 34.60 | 34.60 | 34.60 | -0.57% | 3,194,288 |
| Nov 12, 2025 | 35.15 | 35.35 | 34.56 | 34.80 | 34.80 | -0.40% | 3,697,800 |
| Nov 10, 2025 | 34.90 | 35.01 | 34.49 | 34.94 | 34.94 | 0.76% | 2,567,271 |
| Nov 7, 2025 | 34.66 | 34.95 | 34.29 | 34.68 | 34.68 | 0.45% | 2,501,273 |
| Nov 6, 2025 | 34.30 | 35.01 | 34.19 | 34.52 | 34.52 | 0.80% | 2,988,986 |
| Nov 5, 2025 | 33.80 | 34.25 | 33.44 | 34.25 | 34.25 | 1.17% | 1,400,365 |
| Nov 4, 2025 | 34.10 | 34.25 | 33.72 | 33.85 | 33.85 | -1.25% | 1,659,242 |
| Nov 3, 2025 | 34.50 | 34.77 | 34.20 | 34.28 | 34.28 | -0.64% | 1,360,202 |
| Oct 31, 2025 | 34.46 | 35.18 | 34.26 | 34.50 | 34.50 | 0.10% | 3,272,049 |
| Oct 30, 2025 | 34.62 | 34.76 | 34.17 | 34.47 | 34.47 | -0.27% | 2,590,401 |
| Oct 29, 2025 | 35.00 | 35.20 | 34.30 | 34.56 | 34.56 | -1.26% | 6,775,194 |
| Oct 28, 2025 | 34.80 | 35.19 | 34.46 | 35.00 | 35.00 | 0.92% | 3,252,540 |
| Oct 27, 2025 | 35.00 | 35.20 | 34.42 | 34.68 | 34.68 | -0.37% | 4,584,199 |
| Oct 24, 2025 | 34.90 | 35.34 | 34.67 | 34.81 | 34.81 | -0.17% | 3,437,362 |
| Oct 23, 2025 | 34.46 | 34.89 | 34.15 | 34.87 | 34.87 | 1.07% | 2,325,321 |
| Oct 22, 2025 | 34.25 | 34.50 | 33.94 | 34.50 | 34.50 | 1.29% | 1,706,688 |
| Oct 21, 2025 | 33.90 | 34.27 | 33.66 | 34.06 | 34.06 | 0.95% | 2,287,647 |
| Oct 20, 2025 | 33.60 | 34.04 | 33.50 | 33.74 | 33.74 | 0.58% | 1,903,735 |
| Oct 17, 2025 | 33.53 | 33.70 | 32.61 | 33.55 | 33.55 | -0.61% | 2,714,471 |
| Oct 16, 2025 | 33.83 | 34.10 | 33.67 | 33.75 | 33.75 | -0.24% | 1,577,928 |
| Oct 15, 2025 | 33.65 | 33.98 | 33.37 | 33.83 | 33.83 | 0.53% | 3,240,936 |
| Oct 14, 2025 | 33.39 | 34.05 | 33.30 | 33.65 | 33.65 | 0.39% | 2,853,269 |
| Oct 13, 2025 | 32.93 | 33.85 | 32.71 | 33.52 | 33.52 | 0.96% | 2,955,350 |
| Oct 10, 2025 | 32.68 | 33.34 | 32.50 | 33.20 | 33.20 | 0.80% | 3,632,892 |
| Oct 9, 2025 | 33.51 | 33.73 | 32.81 | 32.94 | 32.94 | -1.67% | 3,656,017 |
| Oct 8, 2025 | 33.50 | 33.67 | 32.97 | 33.50 | 33.50 | -0.36% | 3,613,601 |
| Oct 7, 2025 | 33.90 | 33.91 | 33.20 | 33.62 | 33.62 | -0.55% | 3,001,215 |
| Oct 6, 2025 | 34.90 | 35.02 | 33.78 | 33.80 | 33.80 | -3.15% | 3,273,388 |
| Oct 3, 2025 | 34.67 | 35.00 | 34.42 | 34.90 | 34.90 | 0.68% | 2,779,705 |
| Oct 2, 2025 | 35.00 | 35.36 | 34.64 | 34.67 | 34.67 | -0.96% | 4,264,619 |
| Oct 1, 2025 | 35.48 | 35.60 | 34.98 | 35.00 | 35.00 | -1.67% | 4,305,688 |
| Sep 30, 2025 | 36.03 | 36.30 | 35.40 | 35.60 | 35.60 | -1.62% | 4,145,752 |
| Sep 29, 2025 | 35.30 | 36.42 | 35.10 | 36.18 | 36.18 | 2.55% | 4,290,606 |
| Sep 26, 2025 | 35.12 | 35.52 | 34.88 | 35.28 | 35.28 | 1.57% | 5,090,338 |
| Sep 25, 2025 | 34.82 | 35.00 | 34.46 | 34.74 | 34.74 | -0.23% | 1,987,772 |
| Sep 24, 2025 | 34.64 | 34.82 | 34.22 | 34.82 | 34.82 | 0.19% | 2,984,688 |
| Sep 23, 2025 | 34.70 | 35.37 | 34.57 | 34.75 | 34.75 | 0.42% | 3,091,111 |
| Sep 22, 2025 | 34.61 | 34.99 | 34.15 | 34.61 | 34.61 | -0.04% | 2,736,245 |
| Sep 19, 2025 | 34.87 | 35.02 | 34.13 | 34.62 | 34.62 | -0.72% | 7,595,886 |
| Sep 18, 2025 | 35.80 | 35.89 | 34.62 | 34.87 | 34.87 | -1.16% | 6,067,239 |
| Sep 17, 2025 | 35.50 | 35.69 | 34.97 | 35.28 | 35.28 | -0.06% | 2,470,896 |
| Sep 16, 2025 | 35.99 | 36.00 | 35.12 | 35.30 | 35.30 | -1.77% | 2,437,604 |
| Sep 15, 2025 | 35.80 | 36.25 | 35.80 | 35.94 | 35.94 | 0.76% | 2,484,767 |
| Sep 12, 2025 | 36.34 | 36.66 | 35.67 | 35.67 | 35.67 | -1.18% | 1,898,575 |
| Sep 11, 2025 | 35.90 | 36.49 | 35.81 | 36.09 | 36.09 | 0.70% | 2,266,738 |
| Sep 10, 2025 | 35.52 | 36.14 | 35.00 | 35.84 | 35.84 | 0.90% | 2,604,168 |
| Sep 9, 2025 | 36.08 | 36.25 | 35.38 | 35.52 | 35.52 | -1.33% | 2,886,909 |
| Sep 8, 2025 | 34.99 | 36.00 | 34.92 | 36.00 | 36.00 | 3.18% | 2,393,561 |
| Sep 5, 2025 | 35.12 | 35.93 | 34.76 | 34.89 | 34.89 | 0.23% | 3,472,965 |
| Sep 4, 2025 | 34.70 | 35.01 | 34.49 | 34.81 | 34.81 | 0.85% | 3,210,706 |
| Sep 3, 2025 | 34.43 | 34.94 | 34.11 | 34.52 | 34.52 | 0.15% | 4,961,368 |
| Sep 2, 2025 | 35.42 | 35.42 | 34.23 | 34.47 | 34.47 | -2.68% | 3,685,975 |
| Sep 1, 2025 | 36.50 | 36.81 | 35.00 | 35.42 | 35.42 | -3.01% | 3,307,720 |
| Aug 29, 2025 | 36.61 | 37.05 | 36.34 | 36.52 | 36.52 | -0.88% | 1,813,022 |
| Aug 28, 2025 | 37.50 | 37.61 | 36.57 | 36.84 | 36.84 | -1.18% | 1,656,379 |
| Aug 27, 2025 | 38.48 | 38.57 | 37.23 | 37.28 | 37.28 | -2.11% | 1,167,712 |
| Aug 26, 2025 | 38.25 | 38.51 | 37.15 | 38.09 | 38.09 | -0.52% | 4,265,993 |
| Aug 25, 2025 | 38.34 | 38.60 | 38.13 | 38.29 | 38.29 | -0.14% | 1,972,728 |
| Aug 22, 2025 | 37.90 | 38.55 | 37.38 | 38.34 | 38.34 | -0.36% | 3,740,805 |
| Aug 21, 2025 | 37.90 | 38.64 | 37.87 | 38.48 | 38.48 | 1.37% | 2,168,915 |
| Aug 20, 2025 | 38.40 | 38.52 | 37.60 | 37.96 | 37.96 | -1.40% | 2,116,562 |
| Aug 19, 2025 | 38.10 | 38.60 | 37.84 | 38.50 | 38.50 | 1.65% | 2,867,057 |
| Aug 18, 2025 | 37.68 | 38.59 | 37.43 | 37.88 | 37.88 | 0.53% | 3,124,350 |
| Aug 14, 2025 | 37.75 | 37.80 | 37.34 | 37.68 | 37.68 | -0.58% | 1,667,674 |
| Aug 13, 2025 | 37.47 | 38.08 | 37.26 | 37.90 | 37.90 | 1.77% | 2,572,929 |
| Aug 12, 2025 | 37.31 | 37.51 | 37.05 | 37.24 | 37.24 | -0.15% | 1,096,121 |
| Aug 11, 2025 | 37.77 | 37.89 | 37.10 | 37.29 | 37.29 | -1.31% | 1,736,241 |
| Aug 8, 2025 | 37.25 | 37.98 | 36.84 | 37.79 | 37.79 | 1.37% | 2,360,460 |
| Aug 7, 2025 | 36.15 | 37.59 | 35.66 | 37.28 | 37.28 | 3.13% | 2,734,993 |
| Aug 6, 2025 | 35.61 | 36.15 | 35.33 | 36.15 | 36.15 | 0.92% | 2,214,806 |
| Aug 5, 2025 | 36.13 | 36.50 | 35.63 | 35.82 | 35.82 | -0.86% | 1,724,233 |
| Aug 4, 2025 | 35.59 | 36.13 | 35.05 | 36.13 | 36.13 | 1.22% | 1,287,216 |
| Aug 1, 2025 | 36.71 | 37.00 | 35.39 | 35.69 | 35.69 | -3.58% | 2,692,586 |
| Jul 31, 2025 | 37.72 | 38.44 | 36.80 | 37.02 | 37.02 | -1.95% | 5,886,493 |
| Jul 30, 2025 | 36.66 | 37.75 | 36.66 | 37.75 | 37.75 | 2.33% | 4,116,205 |
| Jul 29, 2025 | 36.57 | 37.07 | 35.85 | 36.89 | 36.89 | 1.57% | 3,381,238 |
| Jul 28, 2025 | 36.40 | 37.08 | 36.07 | 36.32 | 36.32 | 0.06% | 2,576,761 |
| Jul 25, 2025 | 36.19 | 36.41 | 35.92 | 36.30 | 36.30 | -0.29% | 1,001,120 |
| Jul 24, 2025 | 36.50 | 36.77 | 36.20 | 36.41 | 36.41 | -0.25% | 1,011,097 |
| Jul 23, 2025 | 36.20 | 36.66 | 36.17 | 36.50 | 36.50 | 1.23% | 1,628,704 |
| Jul 22, 2025 | 36.25 | 36.44 | 35.97 | 36.05 | 36.05 | -0.74% | 1,348,607 |
| Jul 21, 2025 | 36.20 | 36.55 | 36.12 | 36.32 | 36.32 | 0.28% | 1,919,224 |
| Jul 18, 2025 | 36.02 | 36.58 | 35.81 | 36.22 | 36.22 | 1.57% | 3,088,613 |
| Jul 17, 2025 | 35.99 | 36.22 | 35.40 | 35.66 | 35.66 | -0.68% | 2,412,613 |