Agora S.A. (WSE:AGO)
Poland
· Delayed Price · Currency is PLN 9.28
0.00 (0.00%)
At close: Dec 5, 2025
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.32 | 9.14 | 9.28 | 9.28 | - | 13,718 |
| Dec 4, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.87% | 7,236 |
| Dec 3, 2025 | 9.22 | 9.38 | 9.12 | 9.20 | 9.20 | -2.13% | 39,626 |
| Dec 2, 2025 | 9.34 | 9.46 | 9.16 | 9.40 | 9.40 | 0.86% | 19,207 |
| Dec 1, 2025 | 9.22 | 9.34 | 9.06 | 9.32 | 9.32 | 1.30% | 18,992 |
| Nov 28, 2025 | 9.02 | 9.22 | 9.00 | 9.20 | 9.20 | 1.77% | 24,182 |
| Nov 27, 2025 | 9.18 | 9.18 | 8.90 | 9.04 | 9.04 | -1.09% | 10,237 |
| Nov 26, 2025 | 8.90 | 9.14 | 8.90 | 9.14 | 9.14 | 1.11% | 1,838 |
| Nov 25, 2025 | 9.02 | 9.06 | 8.90 | 9.04 | 9.04 | 0.22% | 88,908 |
| Nov 24, 2025 | 8.98 | 9.08 | 8.80 | 9.02 | 9.02 | -1.74% | 25,341 |
| Nov 21, 2025 | 8.98 | 9.18 | 8.92 | 9.18 | 9.18 | 2.23% | 14,840 |
| Nov 20, 2025 | 9.08 | 9.20 | 8.98 | 8.98 | 8.98 | -1.10% | 5,290 |
| Nov 19, 2025 | 8.58 | 9.16 | 8.58 | 9.08 | 9.08 | 6.07% | 145,861 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.46 | 8.56 | 8.56 | -3.39% | 12,094 |
| Nov 17, 2025 | 8.86 | 8.88 | 8.72 | 8.86 | 8.86 | -2.64% | 10,376 |
| Nov 14, 2025 | 9.18 | 9.18 | 8.92 | 9.10 | 9.10 | -0.87% | 13,363 |
| Nov 13, 2025 | 9.38 | 9.40 | 8.90 | 9.18 | 9.18 | -1.71% | 20,200 |
| Nov 12, 2025 | 9.36 | 9.40 | 9.34 | 9.34 | 9.34 | 0.86% | 5,226 |
| Nov 10, 2025 | 9.40 | 9.40 | 9.20 | 9.26 | 9.26 | 0.43% | 764 |
| Nov 7, 2025 | 9.28 | 9.42 | 9.22 | 9.22 | 9.22 | -1.28% | 13,400 |
| Nov 6, 2025 | 9.50 | 9.52 | 9.20 | 9.34 | 9.34 | -1.68% | 11,136 |
| Nov 5, 2025 | 9.20 | 9.62 | 9.16 | 9.50 | 9.50 | 3.26% | 31,323 |
| Nov 4, 2025 | 9.28 | 9.30 | 9.20 | 9.20 | 9.20 | -1.50% | 1,368 |
| Nov 3, 2025 | 9.32 | 9.36 | 9.20 | 9.34 | 9.34 | 1.74% | 3,543 |
| Oct 31, 2025 | 9.12 | 9.24 | 9.12 | 9.18 | 9.18 | - | 2,955 |
| Oct 30, 2025 | 9.30 | 9.32 | 9.18 | 9.18 | 9.18 | -0.65% | 6,584 |
| Oct 29, 2025 | 9.32 | 9.36 | 9.24 | 9.24 | 9.24 | -0.22% | 4,365 |
| Oct 28, 2025 | 9.30 | 9.32 | 9.24 | 9.26 | 9.26 | -0.43% | 3,198 |
| Oct 27, 2025 | 9.36 | 9.44 | 9.20 | 9.30 | 9.30 | -0.64% | 17,511 |
| Oct 24, 2025 | 9.44 | 9.50 | 9.36 | 9.36 | 9.36 | -1.06% | 8,343 |
| Oct 23, 2025 | 9.52 | 9.52 | 9.38 | 9.46 | 9.46 | 0.85% | 3,442 |
| Oct 22, 2025 | 9.50 | 9.62 | 9.36 | 9.38 | 9.38 | -1.26% | 10,793 |
| Oct 21, 2025 | 9.50 | 9.62 | 9.48 | 9.50 | 9.50 | -0.21% | 14,885 |
| Oct 20, 2025 | 9.52 | 9.60 | 9.48 | 9.52 | 9.52 | - | 14,561 |
| Oct 17, 2025 | 9.40 | 9.60 | 9.34 | 9.52 | 9.52 | 1.28% | 23,213 |
| Oct 16, 2025 | 9.30 | 9.54 | 9.30 | 9.40 | 9.40 | 1.08% | 19,686 |
| Oct 15, 2025 | 9.22 | 9.34 | 9.22 | 9.30 | 9.30 | 0.87% | 5,961 |
| Oct 14, 2025 | 9.38 | 9.38 | 9.12 | 9.22 | 9.22 | -0.86% | 5,693 |
| Oct 13, 2025 | 9.38 | 9.48 | 9.22 | 9.30 | 9.30 | -0.85% | 16,317 |
| Oct 10, 2025 | 9.26 | 9.42 | 9.16 | 9.38 | 9.38 | 0.86% | 18,721 |
| Oct 9, 2025 | 9.08 | 9.30 | 9.02 | 9.30 | 9.30 | 2.42% | 29,608 |
| Oct 8, 2025 | 9.04 | 9.12 | 8.94 | 9.08 | 9.08 | - | 6,835 |
| Oct 7, 2025 | 9.08 | 9.12 | 9.02 | 9.08 | 9.08 | -0.44% | 18,319 |
| Oct 6, 2025 | 9.00 | 9.14 | 9.00 | 9.12 | 9.12 | 0.22% | 7,137 |
| Oct 3, 2025 | 9.06 | 9.12 | 8.96 | 9.10 | 9.10 | 0.44% | 7,749 |
| Oct 2, 2025 | 9.08 | 9.20 | 8.96 | 9.06 | 9.06 | 0.22% | 10,776 |
| Oct 1, 2025 | 9.18 | 9.18 | 8.94 | 9.04 | 9.04 | - | 5,911 |
| Sep 30, 2025 | 9.08 | 9.16 | 8.96 | 9.04 | 9.04 | 0.44% | 2,768 |
| Sep 29, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 9,972 |
| Sep 26, 2025 | 8.96 | 9.20 | 8.82 | 9.20 | 9.20 | 2.00% | 129,793 |