Answear.com S.A. (WSE:ANR)
Poland
· Delayed Price · Currency is PLN 18.60
-0.34 (-1.80%)
Apr 28, 2026, 4:30 PM CET
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.94 | 18.94 | 18.58 | 18.58 | 18.58 | -1.90% | 4,438 |
| Apr 27, 2026 | 19.38 | 19.38 | 18.52 | 18.94 | 18.94 | -2.37% | 8,819 |
| Apr 24, 2026 | 19.26 | 19.46 | 17.88 | 19.40 | 19.40 | 2.65% | 42,557 |
| Apr 23, 2026 | 17.52 | 18.98 | 17.46 | 18.90 | 18.90 | 8.00% | 211,181 |
| Apr 22, 2026 | 18.00 | 18.00 | 16.92 | 17.50 | 17.50 | -2.67% | 43,293 |
| Apr 21, 2026 | 18.60 | 18.64 | 17.70 | 17.98 | 17.98 | -3.23% | 28,589 |
| Apr 20, 2026 | 18.80 | 18.84 | 18.02 | 18.58 | 18.58 | -1.06% | 15,740 |
| Apr 17, 2026 | 18.92 | 18.92 | 18.20 | 18.78 | 18.78 | 0.43% | 26,033 |
| Apr 16, 2026 | 18.80 | 19.18 | 18.64 | 18.70 | 18.70 | -0.53% | 17,357 |
| Apr 15, 2026 | 18.90 | 18.92 | 18.68 | 18.80 | 18.80 | -0.53% | 95,297 |
| Apr 14, 2026 | 18.90 | 18.90 | 18.62 | 18.90 | 18.90 | 0.53% | 17,233 |
| Apr 13, 2026 | 18.74 | 18.90 | 18.62 | 18.80 | 18.80 | 0.53% | 8,280 |
| Apr 10, 2026 | 18.50 | 19.14 | 18.50 | 18.70 | 18.70 | 1.19% | 12,579 |
| Apr 9, 2026 | 18.86 | 19.10 | 18.20 | 18.48 | 18.48 | -1.81% | 16,190 |
| Apr 8, 2026 | 19.30 | 19.30 | 18.64 | 18.82 | 18.82 | 0.64% | 42,731 |
| Apr 7, 2026 | 18.70 | 19.00 | 18.44 | 18.70 | 18.70 | - | 35,919 |
| Apr 2, 2026 | 19.12 | 19.50 | 18.58 | 18.70 | 18.70 | -6.50% | 130,054 |
| Apr 1, 2026 | 19.78 | 20.35 | 19.68 | 20.00 | 20.00 | 1.63% | 9,670 |
| Mar 31, 2026 | 19.32 | 19.70 | 19.32 | 19.68 | 19.68 | 0.20% | 4,359 |
| Mar 30, 2026 | 19.50 | 19.64 | 19.30 | 19.64 | 19.64 | 1.34% | 9,195 |
| Mar 27, 2026 | 19.50 | 19.60 | 19.12 | 19.38 | 19.38 | -0.62% | 4,140 |
| Mar 26, 2026 | 19.50 | 19.50 | 19.18 | 19.50 | 19.50 | 1.04% | 5,900 |
| Mar 25, 2026 | 19.76 | 19.76 | 19.18 | 19.30 | 19.30 | -2.33% | 8,105 |
| Mar 24, 2026 | 20.20 | 20.20 | 19.74 | 19.76 | 19.76 | -0.30% | 5,150 |
| Mar 23, 2026 | 20.05 | 20.40 | 19.74 | 19.82 | 19.82 | -2.84% | 8,285 |
| Mar 20, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 1.75% | 73,924 |
| Mar 19, 2026 | 20.45 | 20.45 | 20.05 | 20.05 | 20.05 | -1.72% | 22,739 |
| Mar 18, 2026 | 20.55 | 20.65 | 20.20 | 20.40 | 20.40 | -0.24% | 18,742 |
| Mar 17, 2026 | 20.40 | 20.60 | 20.20 | 20.45 | 20.45 | 0.25% | 5,385 |
| Mar 16, 2026 | 20.55 | 20.60 | 20.15 | 20.40 | 20.40 | - | 4,967 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.00 | 20.40 | 20.40 | -0.97% | 13,264 |
| Mar 12, 2026 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 5,553 |
| Mar 11, 2026 | 21.00 | 21.30 | 20.70 | 20.90 | 20.90 | -0.24% | 7,731 |
| Mar 10, 2026 | 20.90 | 20.95 | 20.70 | 20.95 | 20.95 | 0.24% | 9,588 |
| Mar 9, 2026 | 20.85 | 21.00 | 20.55 | 20.90 | 20.90 | 0.48% | 8,123 |
| 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 |