Analizy Online S.A. (WSE:AOL)
Poland
· Delayed Price · Currency is PLN 28.00
+1.80 (6.87%)
At close: Mar 6, 2026
Analizy Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.20 | 28.00 | 26.40 | 28.00 | 28.00 | 6.87% | 159 |
| Mar 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 10 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 45 |
| Mar 2, 2026 | 27.00 | 27.60 | 27.00 | 27.00 | 27.00 | - | 39 |
| Feb 27, 2026 | 29.80 | 29.80 | 27.00 | 27.00 | 27.00 | - | 150 |
| Feb 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 110 |
| Feb 25, 2026 | 25.80 | 30.00 | 25.80 | 30.00 | 30.00 | 15.38% | 776 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 5 |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6.61% | 158 |
| Feb 18, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -6.92% | 568 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 198 |
| Feb 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 100 |
| Feb 10, 2026 | 25.20 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3 |
| Feb 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 3 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 400 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 348 |
| Jan 29, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 5.69% | 5 |
| Jan 23, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -8.21% | 21 |
| Jan 20, 2026 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 7.20% | 47 |
| Jan 19, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 1.63% | 479 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 2 |
| Jan 14, 2026 | 24.40 | 26.00 | 24.40 | 25.00 | 25.00 | 2.46% | 583 |
| Jan 13, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 137 |
| Jan 12, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1.69% | 325 |
| Jan 9, 2026 | 23.00 | 24.20 | 23.00 | 23.60 | 23.60 | 2.61% | 395 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 95 |
| Jan 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 130 |
| Jan 2, 2026 | 25.80 | 25.80 | 23.00 | 23.20 | 23.20 | -2.52% | 458 |
| Dec 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 1 |
| Dec 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 1 |
| Dec 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 45 |
| Dec 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 10 |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 2 |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 9 |
| Dec 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 69 |
| Dec 15, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 115 |
| Dec 12, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 100 |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 15 |
| Dec 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 30 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | 1 |
| Dec 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 180 |
| Dec 4, 2025 | 23.20 | 23.80 | 23.20 | 23.20 | 23.20 | -3.33% | 13 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 98 |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 23 |
| Nov 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8.49% | 51 |
| Nov 25, 2025 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -11.67% | 150 |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 22 |
| Nov 18, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | 318 |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | 15 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | 2.48% | 213 |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | 5 |
| Nov 5, 2025 | 24.80 | 24.80 | 24.00 | 24.80 | 24.80 | - | 14 |
| Nov 3, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | 304 |
| Oct 30, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 71 |
| Oct 29, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 4.39% | 41 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 62 |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | 55 |
| Oct 20, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 5.31% | 2 |
| Oct 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | 13 |
| Oct 14, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 119 |
| Oct 13, 2025 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | -1.69% | 56 |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.31% | 2 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | -7.50% | 582 |
| Oct 8, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 17 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3 |
| Oct 3, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -4.17% | 84 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 50 |
| Oct 1, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | - | 17 |
| Sep 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 85 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 156 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.30% | 1 |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Sep 18, 2025 | 25.40 | 25.40 | 23.60 | 25.40 | 25.40 | 7.63% | 22 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | 1 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 7.69% | 80 |
| Sep 10, 2025 | 25.40 | 25.40 | 23.40 | 23.40 | 23.40 | 0.86% | 80 |