Answear.com S.A. (WSE:ANR)
Poland
· Delayed Price · Currency is PLN 25.75
-0.05 (-0.19%)
At close: Dec 5, 2025
Answear.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 26.50 | 26.55 | 26.15 | 26.50 | 26.50 | - | 17,182 |
| Nov 26, 2025 | 26.65 | 26.65 | 26.40 | 26.50 | 26.50 | - | 18,315 |
| Nov 25, 2025 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | - | 14,087 |
| Nov 24, 2025 | 26.50 | 26.55 | 26.00 | 26.50 | 26.50 | - | 15,366 |
| Nov 21, 2025 | 27.25 | 27.45 | 26.30 | 26.50 | 26.50 | -4.33% | 31,004 |
| Nov 20, 2025 | 28.65 | 28.85 | 26.95 | 27.70 | 27.70 | -4.48% | 63,253 |
| Nov 19, 2025 | 27.90 | 29.15 | 27.90 | 29.00 | 29.00 | 2.11% | 6,603 |
| Nov 18, 2025 | 28.60 | 28.60 | 27.20 | 28.40 | 28.40 | -0.53% | 15,039 |
| Nov 17, 2025 | 28.65 | 28.90 | 28.30 | 28.55 | 28.55 | -0.35% | 4,115 |
| Nov 14, 2025 | 28.80 | 29.10 | 28.65 | 28.65 | 28.65 | -0.87% | 13,390 |
| Nov 13, 2025 | 29.00 | 29.20 | 28.70 | 28.90 | 28.90 | 0.70% | 2,746 |
| Nov 12, 2025 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 3,038 |
| Nov 10, 2025 | 28.35 | 28.80 | 28.35 | 28.60 | 28.60 | 0.35% | 3,364 |
| Nov 7, 2025 | 28.45 | 28.75 | 28.10 | 28.50 | 28.50 | -1.21% | 10,272 |
| Nov 6, 2025 | 28.70 | 29.35 | 28.65 | 28.85 | 28.85 | 0.52% | 5,768 |
| Nov 5, 2025 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | -1.71% | 8,205 |
| Nov 4, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | - | 7,687 |
| Nov 3, 2025 | 29.15 | 29.40 | 28.90 | 29.20 | 29.20 | 0.34% | 4,741 |
| Oct 31, 2025 | 28.80 | 29.15 | 28.80 | 29.10 | 29.10 | 1.04% | 3,248 |
| Oct 30, 2025 | 28.55 | 29.10 | 28.40 | 28.80 | 28.80 | 0.17% | 40,659 |
| Oct 29, 2025 | 29.00 | 29.05 | 28.75 | 28.75 | 28.75 | -0.52% | 18,222 |
| Oct 28, 2025 | 28.95 | 29.15 | 28.75 | 28.90 | 28.90 | 0.52% | 16,353 |
| Oct 27, 2025 | 28.80 | 29.20 | 28.65 | 28.75 | 28.75 | -0.86% | 23,737 |
| Oct 24, 2025 | 29.30 | 29.30 | 28.70 | 29.00 | 29.00 | -1.02% | 19,881 |
| Oct 23, 2025 | 29.90 | 29.90 | 29.00 | 29.30 | 29.30 | -1.01% | 30,497 |
| Oct 22, 2025 | 29.30 | 29.65 | 29.05 | 29.60 | 29.60 | 1.02% | 5,567 |
| Oct 21, 2025 | 29.15 | 29.35 | 28.90 | 29.30 | 29.30 | 1.03% | 3,420 |
| Oct 20, 2025 | 28.95 | 29.45 | 28.90 | 29.00 | 29.00 | 0.69% | 5,113 |
| Oct 17, 2025 | 29.45 | 29.45 | 28.40 | 28.80 | 28.80 | -2.70% | 16,672 |
| Oct 16, 2025 | 29.40 | 29.70 | 29.00 | 29.60 | 29.60 | 0.68% | 3,637 |
| Oct 15, 2025 | 29.05 | 29.85 | 29.00 | 29.40 | 29.40 | 1.73% | 7,096 |
| Oct 14, 2025 | 29.25 | 29.25 | 28.30 | 28.90 | 28.90 | -1.20% | 8,901 |
| Oct 13, 2025 | 28.90 | 29.35 | 28.55 | 29.25 | 29.25 | 0.86% | 8,979 |
| Oct 10, 2025 | 29.25 | 29.30 | 29.00 | 29.00 | 29.00 | -0.51% | 3,975 |
| Oct 9, 2025 | 29.35 | 29.50 | 28.90 | 29.15 | 29.15 | -0.51% | 7,713 |
| Oct 8, 2025 | 29.45 | 29.50 | 29.15 | 29.30 | 29.30 | -0.51% | 7,815 |
| Oct 7, 2025 | 29.95 | 30.00 | 29.25 | 29.45 | 29.45 | -2.16% | 11,142 |
| Oct 6, 2025 | 30.50 | 30.80 | 29.80 | 30.10 | 30.10 | 0.33% | 14,065 |
| Oct 3, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 10,481 |
| Oct 2, 2025 | 30.20 | 30.25 | 29.70 | 30.00 | 30.00 | -0.17% | 10,447 |
| Oct 1, 2025 | 30.60 | 30.60 | 29.90 | 30.05 | 30.05 | -1.80% | 8,917 |
| Sep 30, 2025 | 30.55 | 30.80 | 30.40 | 30.60 | 30.60 | 0.16% | 7,341 |
| Sep 29, 2025 | 31.20 | 31.20 | 30.50 | 30.55 | 30.55 | -1.77% | 4,997 |
| Sep 26, 2025 | 31.20 | 31.25 | 30.60 | 31.10 | 31.10 | -0.64% | 129,286 |