Skip to main content
Advertigo S.A. (WSE:AVE)
Poland flag Poland · Delayed Price · Currency is PLN
0.222
-0.016 (-6.72%)
At close: Mar 6, 2026

Advertigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.190.220.22-6.72%70,072
Mar 5, 20260.240.240.220.240.24-0.83%37,493
Mar 4, 20260.240.240.210.240.24-2.44%13,525
Mar 3, 20260.240.250.190.250.25-4.65%99,296
Mar 2, 20260.260.260.260.260.26-20
Feb 27, 20260.260.260.260.260.26-20
Feb 26, 20260.260.260.260.260.26-20
Feb 25, 20260.260.260.240.260.26-2,507
Feb 24, 20260.260.260.260.260.26-20
Feb 23, 20260.250.260.240.260.262.38%10,860
Feb 20, 20260.250.250.240.250.25-1,080
Feb 19, 20260.250.250.240.250.25-0.79%1,021
Feb 18, 20260.250.260.250.250.251.60%3,360
Feb 16, 20260.250.270.250.250.250.81%48,165
Feb 12, 20260.240.250.220.250.254.20%26,835
Feb 11, 20260.240.240.240.240.240.85%3,370
Feb 5, 20260.230.240.230.240.248.26%242
Feb 4, 20260.240.240.220.220.22-11.38%38,020
Feb 3, 20260.250.250.200.250.25-1,030
Feb 2, 20260.220.250.220.250.25-8,446
Jan 30, 20260.250.250.250.250.252.50%20
Jan 29, 20260.240.240.200.240.24-44,333
Jan 28, 20260.230.280.230.240.245.26%189,581
Jan 27, 20260.220.230.210.230.233.64%2,296
Jan 26, 20260.220.220.220.220.22-1,000
Jan 23, 20260.220.240.210.220.22-52,973
Jan 22, 20260.260.270.220.220.22-15.38%839,919
Jan 21, 20260.260.260.220.260.26-943
Jan 20, 20260.210.260.210.260.264.00%460
Jan 19, 20260.250.260.200.250.25-1,307
Jan 16, 20260.250.260.250.250.25-12,430
Jan 15, 20260.250.250.200.250.25-4,843
Jan 14, 20260.250.250.220.250.25-6,093
Jan 13, 20260.250.250.250.250.25-2
Jan 12, 20260.250.250.250.250.25-20
Jan 9, 20260.250.250.250.250.25-752
Jan 8, 20260.250.250.250.250.25-3.10%1,175
Jan 7, 20260.260.260.220.260.263.20%54
Jan 5, 20260.250.250.250.250.25-20
Jan 2, 20260.250.250.220.250.25-50
Dec 30, 20250.250.250.250.250.25-20
Dec 29, 20250.250.250.250.250.25-65
Dec 23, 20250.220.250.220.250.25-420
Dec 22, 20250.250.250.220.250.25-985
Dec 19, 20250.230.250.220.250.25-3.10%5,401
Dec 16, 20250.230.260.220.260.26-0.77%320
Dec 15, 20250.260.260.220.260.2621.50%8,705
Dec 12, 20250.260.260.210.210.21-17.69%410
Dec 11, 20250.260.260.260.260.26-1
Dec 10, 20250.260.260.260.260.26-2.26%20
Dec 9, 20250.270.270.270.270.270.76%100
Dec 8, 20250.220.260.220.260.260.76%1,120
Dec 5, 20250.220.260.220.260.260.77%5,159
Dec 4, 20250.260.260.260.260.26-400
Dec 2, 20250.260.260.260.260.260.78%20
Dec 1, 20250.260.260.260.260.26-20
Nov 28, 20250.260.260.260.260.26-360
Nov 27, 20250.260.260.220.260.26-66
Nov 26, 20250.250.260.230.260.26-0.77%11,520
Nov 25, 20250.270.270.260.260.26-5.80%712
Nov 24, 20250.280.280.280.280.28-10
Nov 21, 20250.280.280.250.280.28-5,021
Nov 20, 20250.280.280.280.280.282.22%240
Nov 19, 20250.270.270.270.270.27-1.46%20
Nov 18, 20250.240.270.240.270.279.60%12,772
Nov 17, 20250.250.250.250.250.25-20
Nov 14, 20250.250.250.250.250.25-50
Nov 13, 20250.250.260.250.250.25-7,770
Nov 12, 20250.250.250.250.250.25-170
Nov 10, 20250.250.250.250.250.25-1,020
Nov 7, 20250.250.250.250.250.25-20
Nov 6, 20250.220.250.220.250.25-1,310
Nov 5, 20250.250.250.250.250.25-40
Nov 4, 20250.250.250.230.250.25-1,814
Nov 3, 20250.250.250.250.250.25-2,020
Oct 31, 20250.250.250.250.250.25-5,000
Oct 30, 20250.250.250.250.250.25-11,820
Oct 29, 20250.250.250.250.250.25-50
Oct 28, 20250.250.250.250.250.251.63%16,032
Oct 27, 20250.250.250.250.250.25-20
Oct 24, 20250.250.250.250.250.25-20
Oct 23, 20250.240.250.210.250.253.36%12,673
Oct 22, 20250.240.240.240.240.24-20
Oct 21, 20250.220.240.220.240.248.18%10,201
Oct 20, 20250.240.240.220.220.221.85%17,040
Oct 17, 20250.220.220.210.220.22-5.26%18,939
Oct 16, 20250.240.240.210.230.23-4.20%10,070
Oct 15, 20250.240.240.240.240.24-20
Oct 14, 20250.240.250.210.240.24-3.25%20,158
Oct 13, 20250.250.250.250.250.25-501
Oct 10, 20250.250.250.220.250.25-2,040
Oct 9, 20250.250.250.220.250.25-1.60%19,701
Oct 8, 20250.250.250.250.250.25-20
Oct 7, 20250.250.250.250.250.25-0.79%20
Oct 1, 20250.210.250.210.250.250.80%11
Sep 30, 20250.250.250.210.250.258.70%4,202
Sep 29, 20250.230.230.230.230.23-10.85%1,000
Sep 26, 20250.260.260.260.260.26-20
Sep 25, 20250.260.260.260.260.26-20
Sep 24, 20250.260.260.260.260.26-20