Ailleron S.A. (WSE:ALL)
Poland
· Delayed Price · Currency is PLN 15.48
+0.02 (0.13%)
At close: Dec 5, 2025
Ailleron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.40 | 15.50 | 15.24 | 15.48 | 15.48 | 0.13% | 8,638 |
| Dec 4, 2025 | 15.12 | 15.46 | 15.12 | 15.46 | 15.46 | 1.58% | 2,705 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.20 | 15.22 | 15.22 | -1.17% | 11,950 |
| Dec 2, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | 22,813 |
| Dec 1, 2025 | 14.88 | 15.16 | 14.86 | 15.10 | 15.10 | 1.48% | 5,966 |
| Nov 28, 2025 | 14.86 | 14.88 | 14.72 | 14.88 | 14.88 | 0.13% | 4,594 |
| Nov 27, 2025 | 14.90 | 14.90 | 14.62 | 14.86 | 14.86 | -0.27% | 14,218 |
| Nov 26, 2025 | 14.96 | 14.98 | 14.62 | 14.90 | 14.90 | -1.59% | 39,542 |
| Nov 25, 2025 | 15.04 | 15.32 | 15.00 | 15.14 | 15.14 | 0.66% | 12,227 |
| Nov 24, 2025 | 15.22 | 15.26 | 15.00 | 15.04 | 15.04 | 0.27% | 3,344 |
| Nov 21, 2025 | 15.24 | 15.24 | 14.96 | 15.00 | 15.00 | -0.66% | 10,744 |
| Nov 20, 2025 | 15.16 | 15.16 | 15.02 | 15.10 | 15.10 | -0.40% | 812 |
| Nov 19, 2025 | 14.96 | 15.18 | 14.82 | 15.16 | 15.16 | 1.34% | 1,661 |
| Nov 18, 2025 | 15.10 | 15.22 | 14.96 | 14.96 | 14.96 | -1.71% | 17,403 |
| Nov 17, 2025 | 14.92 | 15.30 | 14.84 | 15.22 | 15.22 | 1.74% | 5,209 |
| Nov 14, 2025 | 15.08 | 15.10 | 14.82 | 14.96 | 14.96 | -0.40% | 29,594 |
| Nov 13, 2025 | 15.08 | 15.08 | 14.96 | 15.02 | 15.02 | 0.13% | 1,812 |
| Nov 12, 2025 | 15.02 | 15.10 | 15.00 | 15.00 | 15.00 | -0.13% | 4,947 |
| Nov 10, 2025 | 15.12 | 15.12 | 15.00 | 15.02 | 15.02 | -1.05% | 7,047 |
| Nov 7, 2025 | 15.36 | 15.38 | 15.12 | 15.18 | 15.18 | -1.43% | 6,689 |
| Nov 6, 2025 | 15.36 | 15.42 | 15.20 | 15.40 | 15.40 | 0.26% | 8,705 |
| Nov 5, 2025 | 15.44 | 15.48 | 15.36 | 15.36 | 15.36 | -0.52% | 2,231 |
| Nov 4, 2025 | 15.46 | 15.46 | 15.32 | 15.44 | 15.44 | 0.78% | 787 |
| Nov 3, 2025 | 15.26 | 15.58 | 15.22 | 15.32 | 15.32 | 0.39% | 3,302 |
| Oct 31, 2025 | 15.26 | 15.26 | 15.12 | 15.26 | 15.26 | - | 2,247 |
| Oct 30, 2025 | 15.30 | 15.30 | 15.12 | 15.26 | 15.26 | 0.93% | 4,615 |
| Oct 29, 2025 | 15.42 | 15.60 | 15.02 | 15.12 | 15.12 | -1.82% | 12,976 |
| Oct 28, 2025 | 15.98 | 16.20 | 15.20 | 15.40 | 15.40 | -3.51% | 12,444 |
| Oct 27, 2025 | 16.26 | 16.30 | 15.90 | 15.96 | 15.96 | -1.72% | 6,478 |
| Oct 24, 2025 | 16.50 | 16.52 | 16.22 | 16.24 | 16.24 | -1.58% | 4,084 |
| Oct 23, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | 2,615 |
| Oct 22, 2025 | 16.60 | 16.76 | 16.52 | 16.60 | 16.60 | - | 5,456 |
| Oct 21, 2025 | 16.22 | 16.60 | 16.00 | 16.60 | 16.60 | 1.72% | 13,494 |
| Oct 20, 2025 | 16.04 | 16.32 | 16.02 | 16.32 | 16.32 | 1.75% | 2,243 |
| Oct 17, 2025 | 16.30 | 16.32 | 16.04 | 16.04 | 16.04 | -1.72% | 4,670 |
| Oct 16, 2025 | 16.20 | 16.48 | 16.20 | 16.32 | 16.32 | 0.74% | 1,630 |
| Oct 15, 2025 | 16.14 | 16.58 | 16.10 | 16.20 | 16.20 | 0.25% | 3,453 |
| Oct 14, 2025 | 16.20 | 16.60 | 16.12 | 16.16 | 16.16 | -0.12% | 4,911 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.00 | 16.18 | 16.18 | -0.86% | 8,564 |
| Oct 10, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 16.32 | -1.69% | 4,178 |
| Oct 9, 2025 | 17.00 | 17.06 | 16.18 | 16.60 | 16.60 | -1.19% | 13,644 |
| Oct 8, 2025 | 17.02 | 17.14 | 16.80 | 16.80 | 16.80 | -1.29% | 8,062 |
| Oct 7, 2025 | 17.40 | 17.40 | 16.84 | 17.02 | 17.02 | -1.05% | 10,488 |
| Oct 6, 2025 | 17.08 | 17.34 | 17.08 | 17.20 | 17.20 | 0.82% | 6,545 |
| Oct 3, 2025 | 17.16 | 17.18 | 16.82 | 17.06 | 17.06 | -0.81% | 8,372 |
| Oct 2, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 6,755 |
| Oct 1, 2025 | 17.00 | 17.26 | 16.66 | 17.00 | 17.00 | -2.19% | 28,096 |
| Sep 30, 2025 | 17.50 | 17.76 | 17.20 | 17.38 | 17.38 | -7.16% | 29,609 |
| Sep 29, 2025 | 18.60 | 18.72 | 18.32 | 18.72 | 18.72 | 2.63% | 6,113 |
| Sep 26, 2025 | 18.10 | 18.50 | 18.00 | 18.24 | 18.24 | 0.77% | 3,239 |