Allegro.eu S.A. (WSE:ALE)
Poland
· Delayed Price · Currency is PLN 28.06
+1.55 (5.87%)
At close: Mar 6, 2026
Allegro.eu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.80 | 28.45 | 27.28 | 28.06 | 28.06 | 5.87% | 12,518,180 |
| Mar 5, 2026 | 26.49 | 26.67 | 25.98 | 26.50 | 26.50 | 0.97% | 5,834,637 |
| Mar 4, 2026 | 26.28 | 26.42 | 25.85 | 26.25 | 26.25 | 1.00% | 8,206,241 |
| Mar 3, 2026 | 27.00 | 27.20 | 25.99 | 25.99 | 25.99 | -4.17% | 5,498,641 |
| Mar 2, 2026 | 27.29 | 27.45 | 26.83 | 27.12 | 27.12 | -2.31% | 2,861,874 |
| Feb 27, 2026 | 27.90 | 27.92 | 27.46 | 27.76 | 27.76 | -0.52% | 7,104,894 |
| Feb 26, 2026 | 28.50 | 28.63 | 27.24 | 27.90 | 27.90 | -1.01% | 6,815,277 |
| Feb 25, 2026 | 28.30 | 28.44 | 28.06 | 28.19 | 28.19 | -0.41% | 3,460,616 |
| Feb 24, 2026 | 28.30 | 28.31 | 27.72 | 28.30 | 28.30 | 0.37% | 4,628,290 |
| Feb 23, 2026 | 27.80 | 28.48 | 27.70 | 28.20 | 28.20 | 1.90% | 8,433,678 |
| Feb 20, 2026 | 28.65 | 28.71 | 27.55 | 27.67 | 27.67 | -3.42% | 7,940,543 |
| Feb 19, 2026 | 29.17 | 29.21 | 28.52 | 28.65 | 28.65 | -1.21% | 4,678,515 |
| Feb 18, 2026 | 29.20 | 29.23 | 28.66 | 29.00 | 29.00 | 0.40% | 4,144,840 |
| Feb 17, 2026 | 29.66 | 29.66 | 28.89 | 28.89 | 28.89 | -1.75% | 2,246,070 |
| Feb 16, 2026 | 29.20 | 29.74 | 29.16 | 29.40 | 29.40 | 0.79% | 1,409,599 |
| Feb 13, 2026 | 29.89 | 29.89 | 29.17 | 29.17 | 29.17 | -2.39% | 4,815,065 |
| Feb 12, 2026 | 29.36 | 30.20 | 29.16 | 29.89 | 29.89 | 1.87% | 4,021,573 |
| Feb 11, 2026 | 29.44 | 29.70 | 28.82 | 29.34 | 29.34 | 0.15% | 4,141,176 |
| Feb 10, 2026 | 29.20 | 29.60 | 28.89 | 29.29 | 29.29 | 1.03% | 2,748,108 |
| Feb 9, 2026 | 28.92 | 29.62 | 28.63 | 28.99 | 28.99 | 1.06% | 2,719,268 |
| Feb 6, 2026 | 28.78 | 28.96 | 28.39 | 28.69 | 28.69 | -0.30% | 4,656,476 |
| Feb 5, 2026 | 28.90 | 29.09 | 28.56 | 28.77 | 28.77 | -0.45% | 4,315,779 |
| Feb 4, 2026 | 29.10 | 29.23 | 28.80 | 28.90 | 28.90 | -0.81% | 4,204,077 |
| Feb 3, 2026 | 29.89 | 29.97 | 28.89 | 29.14 | 29.14 | -1.95% | 3,410,562 |
| Feb 2, 2026 | 29.14 | 29.81 | 28.93 | 29.72 | 29.72 | 1.69% | 2,715,813 |
| Jan 30, 2026 | 30.10 | 30.10 | 29.22 | 29.22 | 29.22 | -2.94% | 5,907,554 |
| Jan 29, 2026 | 30.64 | 30.70 | 30.06 | 30.11 | 30.11 | -1.04% | 1,835,322 |
| Jan 28, 2026 | 30.60 | 30.76 | 30.05 | 30.42 | 30.42 | 0.05% | 2,759,180 |
| Jan 27, 2026 | 30.02 | 30.52 | 29.73 | 30.41 | 30.41 | 1.54% | 3,768,967 |
| Jan 26, 2026 | 30.00 | 30.52 | 29.74 | 29.95 | 29.95 | -0.73% | 2,285,915 |
| Jan 23, 2026 | 30.60 | 30.63 | 29.99 | 30.17 | 30.17 | -1.24% | 4,610,920 |
| Jan 22, 2026 | 30.20 | 30.72 | 30.14 | 30.55 | 30.55 | 1.97% | 3,490,274 |
| Jan 21, 2026 | 30.85 | 30.85 | 29.46 | 29.96 | 29.96 | -2.89% | 7,067,766 |
| Jan 20, 2026 | 31.00 | 31.05 | 30.22 | 30.85 | 30.85 | -0.11% | 3,540,063 |
| Jan 19, 2026 | 31.02 | 32.04 | 30.67 | 30.88 | 30.88 | -1.42% | 4,857,931 |
| Jan 16, 2026 | 31.33 | 31.90 | 31.12 | 31.33 | 31.33 | 0.03% | 3,781,543 |
| Jan 15, 2026 | 31.22 | 31.45 | 30.87 | 31.32 | 31.32 | 0.34% | 2,814,794 |
| Jan 14, 2026 | 32.46 | 32.46 | 31.11 | 31.21 | 31.21 | -3.28% | 4,338,446 |
| Jan 13, 2026 | 32.37 | 32.65 | 32.02 | 32.27 | 32.27 | 0.06% | 2,635,628 |
| Jan 12, 2026 | 32.10 | 32.40 | 32.00 | 32.25 | 32.25 | 0.47% | 2,129,872 |
| Jan 9, 2026 | 32.26 | 32.32 | 31.67 | 32.10 | 32.10 | -0.19% | 3,512,753 |
| Jan 8, 2026 | 32.80 | 32.87 | 31.90 | 32.16 | 32.16 | -1.97% | 5,629,014 |
| Jan 7, 2026 | 31.36 | 32.90 | 31.24 | 32.81 | 32.81 | 4.61% | 8,183,989 |
| Jan 5, 2026 | 31.45 | 31.47 | 30.92 | 31.36 | 31.36 | 0.37% | 4,554,493 |
| Jan 2, 2026 | 31.00 | 31.57 | 30.85 | 31.25 | 31.25 | 0.73% | 2,893,610 |
| Dec 30, 2025 | 31.20 | 31.30 | 30.89 | 31.02 | 31.02 | -0.56% | 1,811,023 |
| Dec 29, 2025 | 30.65 | 31.20 | 30.40 | 31.20 | 31.20 | 1.86% | 3,404,640 |
| Dec 23, 2025 | 30.85 | 30.96 | 30.60 | 30.63 | 30.63 | -1.08% | 2,512,406 |
| Dec 22, 2025 | 30.91 | 30.96 | 30.59 | 30.96 | 30.96 | 0.21% | 2,097,698 |
| Dec 19, 2025 | 30.54 | 31.01 | 30.35 | 30.90 | 30.90 | 1.18% | 8,029,825 |
| Dec 18, 2025 | 30.36 | 30.75 | 30.12 | 30.54 | 30.54 | 0.30% | 7,142,968 |
| Dec 17, 2025 | 30.90 | 30.92 | 30.22 | 30.45 | 30.45 | -1.31% | 4,098,149 |
| Dec 16, 2025 | 31.20 | 31.22 | 30.59 | 30.85 | 30.85 | -1.70% | 5,592,181 |
| Dec 15, 2025 | 31.11 | 31.42 | 30.84 | 31.39 | 31.39 | 1.21% | 6,484,609 |
| Dec 12, 2025 | 31.61 | 31.61 | 30.99 | 31.01 | 31.01 | -1.88% | 4,154,020 |
| Dec 11, 2025 | 31.35 | 31.75 | 31.09 | 31.61 | 31.61 | 1.30% | 4,611,669 |
| Dec 10, 2025 | 31.50 | 31.50 | 30.95 | 31.20 | 31.20 | -0.83% | 2,496,256 |
| Dec 9, 2025 | 30.70 | 31.48 | 30.55 | 31.46 | 31.46 | 2.48% | 8,039,453 |
| Dec 8, 2025 | 30.91 | 31.01 | 30.50 | 30.70 | 30.70 | -0.89% | 4,734,919 |
| 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 |