Answear.com S.A. (WSE:ANR)
Poland
· Delayed Price · Currency is PLN 20.90
+0.10 (0.48%)
Mar 9, 2026, 4:45 PM CET
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.85 | 21.00 | 20.55 | 20.90 | - | 0.48% | 4,992 |
| Mar 6, 2026 | 21.30 | 21.30 | 20.75 | 20.80 | 20.80 | -0.48% | 5,661 |
| Mar 5, 2026 | 21.00 | 21.45 | 20.90 | 20.90 | 20.90 | -0.48% | 19,550 |
| Mar 4, 2026 | 21.05 | 21.30 | 20.75 | 21.00 | 21.00 | -0.24% | 16,054 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.00 | 21.05 | 21.05 | -3.44% | 16,414 |
| Mar 2, 2026 | 21.80 | 21.85 | 21.00 | 21.80 | 21.80 | -0.46% | 9,396 |
| Feb 27, 2026 | 22.10 | 22.30 | 21.80 | 21.90 | 21.90 | -0.90% | 6,219 |
| Feb 26, 2026 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | 0.68% | 6,215 |
| Feb 25, 2026 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | 0.23% | 9,309 |
| Feb 24, 2026 | 22.40 | 22.50 | 21.90 | 21.90 | 21.90 | -1.13% | 15,622 |
| Feb 23, 2026 | 22.55 | 22.60 | 22.05 | 22.15 | 22.15 | -1.12% | 8,101 |
| Feb 20, 2026 | 22.40 | 22.70 | 22.20 | 22.40 | 22.40 | - | 5,089 |
| Feb 19, 2026 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 6,950 |
| Feb 18, 2026 | 22.70 | 23.00 | 22.55 | 22.80 | 22.80 | 0.44% | 4,786 |
| Feb 17, 2026 | 23.00 | 23.00 | 22.65 | 22.70 | 22.70 | -1.09% | 3,062 |
| Feb 16, 2026 | 23.25 | 23.50 | 22.90 | 22.95 | 22.95 | -0.65% | 19,143 |
| Feb 13, 2026 | 23.20 | 23.30 | 22.80 | 23.10 | 23.10 | 0.43% | 5,835 |
| Feb 12, 2026 | 22.95 | 23.20 | 22.90 | 23.00 | 23.00 | 0.22% | 6,791 |
| Feb 11, 2026 | 22.85 | 22.95 | 22.35 | 22.95 | 22.95 | 0.66% | 6,360 |
| Feb 10, 2026 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | 1.33% | 4,660 |
| Feb 9, 2026 | 22.40 | 22.50 | 22.05 | 22.50 | 22.50 | 1.35% | 13,416 |
| Feb 6, 2026 | 22.20 | 22.50 | 22.10 | 22.20 | 22.20 | -1.33% | 8,296 |
| Feb 5, 2026 | 22.35 | 22.50 | 22.25 | 22.50 | 22.50 | 0.67% | 4,678 |
| Feb 4, 2026 | 22.40 | 22.50 | 22.30 | 22.35 | 22.35 | -0.22% | 7,562 |
| Feb 3, 2026 | 22.65 | 22.80 | 22.40 | 22.40 | 22.40 | -1.54% | 11,070 |
| Feb 2, 2026 | 22.90 | 23.10 | 22.50 | 22.75 | 22.75 | -0.66% | 15,834 |
| Jan 30, 2026 | 23.05 | 23.35 | 22.85 | 22.90 | 22.90 | -2.55% | 18,406 |
| Jan 29, 2026 | 24.00 | 24.10 | 23.15 | 23.50 | 23.50 | -2.49% | 65,386 |
| Jan 28, 2026 | 23.90 | 24.35 | 23.90 | 24.10 | 24.10 | 0.42% | 14,567 |
| Jan 27, 2026 | 24.05 | 24.10 | 23.65 | 24.00 | 24.00 | - | 18,551 |
| Jan 26, 2026 | 23.55 | 24.10 | 23.30 | 24.00 | 24.00 | 2.13% | 77,355 |
| Jan 23, 2026 | 23.40 | 23.60 | 23.05 | 23.50 | 23.50 | 0.86% | 27,341 |
| Jan 22, 2026 | 22.95 | 23.50 | 22.65 | 23.30 | 23.30 | 2.19% | 53,385 |
| Jan 21, 2026 | 22.70 | 22.80 | 22.05 | 22.80 | 22.80 | 1.79% | 9,747 |
| Jan 20, 2026 | 23.30 | 23.40 | 22.10 | 22.40 | 22.40 | -4.27% | 51,028 |
| Jan 19, 2026 | 22.80 | 23.45 | 22.50 | 23.40 | 23.40 | 2.63% | 26,126 |
| Jan 16, 2026 | 22.95 | 23.10 | 22.70 | 22.80 | 22.80 | -0.65% | 17,399 |
| Jan 15, 2026 | 23.35 | 23.40 | 22.70 | 22.95 | 22.95 | -0.65% | 29,473 |
| Jan 14, 2026 | 23.55 | 23.75 | 23.00 | 23.10 | 23.10 | -1.91% | 19,087 |
| Jan 13, 2026 | 23.60 | 24.00 | 23.40 | 23.55 | 23.55 | -0.21% | 19,701 |
| Jan 12, 2026 | 24.00 | 24.00 | 23.45 | 23.60 | 23.60 | -1.67% | 39,065 |
| Jan 9, 2026 | 23.80 | 24.20 | 23.50 | 24.00 | 24.00 | 0.84% | 72,508 |
| Jan 8, 2026 | 22.00 | 24.80 | 21.85 | 23.80 | 23.80 | -11.03% | 389,216 |
| Jan 7, 2026 | 26.30 | 26.95 | 26.15 | 26.75 | 26.75 | 1.71% | 9,849 |
| Jan 5, 2026 | 26.20 | 26.40 | 25.70 | 26.30 | 26.30 | 1.15% | 14,102 |
| Jan 2, 2026 | 26.10 | 26.50 | 25.95 | 26.00 | 26.00 | -0.38% | 14,996 |
| Dec 30, 2025 | 26.20 | 26.30 | 25.60 | 26.10 | 26.10 | -0.38% | 27,224 |
| Dec 29, 2025 | 26.30 | 26.60 | 26.05 | 26.20 | 26.20 | -0.38% | 6,928 |
| Dec 23, 2025 | 27.00 | 27.15 | 26.00 | 26.30 | 26.30 | -1.31% | 46,300 |
| Dec 22, 2025 | 27.30 | 27.40 | 26.55 | 26.65 | 26.65 | -2.38% | 36,736 |
| Dec 19, 2025 | 26.30 | 27.50 | 26.15 | 27.30 | 27.30 | 4.40% | 25,370 |
| Dec 18, 2025 | 26.40 | 26.40 | 25.50 | 26.15 | 26.15 | -0.19% | 22,021 |
| Dec 17, 2025 | 26.45 | 26.55 | 26.10 | 26.20 | 26.20 | -0.76% | 17,195 |
| Dec 16, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.72% | 40,848 |
| Dec 15, 2025 | 25.45 | 25.70 | 24.85 | 25.70 | 25.70 | 2.80% | 65,266 |
| Dec 12, 2025 | 24.80 | 25.60 | 24.80 | 25.00 | 25.00 | 0.40% | 15,967 |
| Dec 11, 2025 | 25.75 | 25.95 | 24.65 | 24.90 | 24.90 | -3.30% | 25,106 |
| Dec 10, 2025 | 25.50 | 25.95 | 25.50 | 25.75 | 25.75 | 1.18% | 7,687 |
| Dec 9, 2025 | 25.50 | 26.00 | 25.35 | 25.45 | 25.45 | -0.59% | 8,339 |
| Dec 8, 2025 | 25.50 | 25.80 | 25.50 | 25.60 | 25.60 | -0.58% | 9,653 |
| Dec 5, 2025 | 25.80 | 26.00 | 25.50 | 25.75 | 25.75 | -0.19% | 16,653 |
| Dec 4, 2025 | 25.40 | 25.90 | 25.25 | 25.80 | 25.80 | 1.57% | 7,344 |
| Dec 3, 2025 | 25.50 | 25.90 | 24.90 | 25.40 | 25.40 | -1.36% | 22,502 |
| Dec 2, 2025 | 25.60 | 25.80 | 25.15 | 25.75 | 25.75 | -0.19% | 17,585 |
| Dec 1, 2025 | 26.05 | 26.30 | 25.40 | 25.80 | 25.80 | -2.27% | 22,792 |
| Nov 28, 2025 | 26.50 | 26.55 | 26.35 | 26.40 | 26.40 | -0.38% | 11,153 |
| Nov 27, 2025 | 26.50 | 26.55 | 26.15 | 26.50 | 26.50 | - | 17,182 |
| Nov 26, 2025 | 26.65 | 26.65 | 26.40 | 26.50 | 26.50 | - | 18,315 |
| Nov 25, 2025 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | - | 14,087 |
| Nov 24, 2025 | 26.50 | 26.55 | 26.00 | 26.50 | 26.50 | - | 15,366 |
| Nov 21, 2025 | 27.25 | 27.45 | 26.30 | 26.50 | 26.50 | -4.33% | 31,004 |
| Nov 20, 2025 | 28.65 | 28.85 | 26.95 | 27.70 | 27.70 | -4.48% | 63,253 |
| Nov 19, 2025 | 27.90 | 29.15 | 27.90 | 29.00 | 29.00 | 2.11% | 6,603 |
| Nov 18, 2025 | 28.60 | 28.60 | 27.20 | 28.40 | 28.40 | -0.53% | 15,039 |
| Nov 17, 2025 | 28.65 | 28.90 | 28.30 | 28.55 | 28.55 | -0.35% | 4,115 |
| Nov 14, 2025 | 28.80 | 29.10 | 28.65 | 28.65 | 28.65 | -0.87% | 13,390 |
| Nov 13, 2025 | 29.00 | 29.20 | 28.70 | 28.90 | 28.90 | 0.70% | 2,746 |
| Nov 12, 2025 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 3,038 |
| Nov 10, 2025 | 28.35 | 28.80 | 28.35 | 28.60 | 28.60 | 0.35% | 3,364 |
| Nov 7, 2025 | 28.45 | 28.75 | 28.10 | 28.50 | 28.50 | -1.21% | 10,272 |
| Nov 6, 2025 | 28.70 | 29.35 | 28.65 | 28.85 | 28.85 | 0.52% | 5,768 |
| Nov 5, 2025 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | -1.71% | 8,205 |
| Nov 4, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | - | 7,687 |
| Nov 3, 2025 | 29.15 | 29.40 | 28.90 | 29.20 | 29.20 | 0.34% | 4,741 |
| Oct 31, 2025 | 28.80 | 29.15 | 28.80 | 29.10 | 29.10 | 1.04% | 3,248 |
| Oct 30, 2025 | 28.55 | 29.10 | 28.40 | 28.80 | 28.80 | 0.17% | 40,659 |
| Oct 29, 2025 | 29.00 | 29.05 | 28.75 | 28.75 | 28.75 | -0.52% | 18,222 |
| Oct 28, 2025 | 28.95 | 29.15 | 28.75 | 28.90 | 28.90 | 0.52% | 16,353 |
| Oct 27, 2025 | 28.80 | 29.20 | 28.65 | 28.75 | 28.75 | -0.86% | 23,737 |
| Oct 24, 2025 | 29.30 | 29.30 | 28.70 | 29.00 | 29.00 | -1.02% | 19,881 |
| Oct 23, 2025 | 29.90 | 29.90 | 29.00 | 29.30 | 29.30 | -1.01% | 30,497 |
| Oct 22, 2025 | 29.30 | 29.65 | 29.05 | 29.60 | 29.60 | 1.02% | 5,567 |
| Oct 21, 2025 | 29.15 | 29.35 | 28.90 | 29.30 | 29.30 | 1.03% | 3,420 |
| Oct 20, 2025 | 28.95 | 29.45 | 28.90 | 29.00 | 29.00 | 0.69% | 5,113 |
| Oct 17, 2025 | 29.45 | 29.45 | 28.40 | 28.80 | 28.80 | -2.70% | 16,672 |
| Oct 16, 2025 | 29.40 | 29.70 | 29.00 | 29.60 | 29.60 | 0.68% | 3,637 |
| Oct 15, 2025 | 29.05 | 29.85 | 29.00 | 29.40 | 29.40 | 1.73% | 7,096 |
| Oct 14, 2025 | 29.25 | 29.25 | 28.30 | 28.90 | 28.90 | -1.20% | 8,901 |
| Oct 13, 2025 | 28.90 | 29.35 | 28.55 | 29.25 | 29.25 | 0.86% | 8,979 |
| Oct 10, 2025 | 29.25 | 29.30 | 29.00 | 29.00 | 29.00 | -0.51% | 3,975 |