Allegro.eu SA (ALE.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
As of 04:16PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 38.17 | 38.49 | 37.60 | 38.07 | 38.07 | 1,259,105 |
| May 31, 2024 | 38.90 | 39.00 | 37.00 | 37.78 | 37.78 | 9,416,541 |
| May 29, 2024 | 39.60 | 39.83 | 38.67 | 39.13 | 39.13 | 3,745,353 |
| May 28, 2024 | 40.00 | 40.71 | 39.51 | 39.83 | 39.83 | 4,205,904 |
| May 27, 2024 | 40.00 | 40.38 | 39.44 | 39.97 | 39.97 | 8,081,085 |
| May 24, 2024 | 39.72 | 40.45 | 39.62 | 40.00 | 40.00 | 3,345,723 |
| May 23, 2024 | 38.58 | 41.17 | 38.30 | 39.92 | 39.92 | 7,743,367 |
| May 22, 2024 | 37.50 | 37.91 | 36.08 | 37.91 | 37.91 | 3,297,351 |
| May 21, 2024 | 38.70 | 38.90 | 37.35 | 37.63 | 37.63 | 3,310,293 |
| May 20, 2024 | 39.00 | 39.18 | 36.78 | 38.85 | 38.85 | 4,016,000 |
| May 17, 2024 | 38.00 | 38.90 | 38.00 | 38.85 | 38.85 | 5,799,999 |
| May 16, 2024 | 38.22 | 38.74 | 38.11 | 38.39 | 38.39 | 2,017,025 |
| May 15, 2024 | 38.01 | 38.24 | 37.54 | 38.24 | 38.24 | 3,482,649 |
| May 14, 2024 | 38.00 | 38.08 | 37.30 | 38.06 | 38.06 | 5,340,127 |
| May 13, 2024 | 37.71 | 38.46 | 37.71 | 38.06 | 38.06 | 3,872,988 |
| May 10, 2024 | 37.31 | 38.12 | 37.31 | 38.00 | 38.00 | 3,953,875 |
| May 09, 2024 | 36.44 | 37.50 | 36.22 | 37.12 | 37.12 | 7,427,209 |
| May 08, 2024 | 36.20 | 36.72 | 36.10 | 36.42 | 36.42 | 3,529,325 |
| May 07, 2024 | 36.60 | 37.38 | 35.82 | 36.21 | 36.21 | 5,612,007 |
| May 06, 2024 | 34.62 | 37.59 | 34.62 | 36.90 | 36.90 | 6,018,076 |
| May 02, 2024 | 33.90 | 34.51 | 33.84 | 34.20 | 34.20 | 1,028,343 |
| Apr 30, 2024 | 34.37 | 34.62 | 33.70 | 34.01 | 34.01 | 1,458,213 |
| Apr 29, 2024 | 33.29 | 34.38 | 33.28 | 34.29 | 34.29 | 2,934,885 |
| Apr 26, 2024 | 32.60 | 33.90 | 32.60 | 33.27 | 33.27 | 2,693,586 |
| Apr 25, 2024 | 32.90 | 33.00 | 32.17 | 32.30 | 32.30 | 1,863,658 |
| Apr 24, 2024 | 33.33 | 33.48 | 32.49 | 32.90 | 32.90 | 2,874,068 |
| Apr 23, 2024 | 33.49 | 33.83 | 32.94 | 33.33 | 33.33 | 2,195,085 |
| Apr 22, 2024 | 32.99 | 33.85 | 32.65 | 33.29 | 33.29 | 10,525,090 |
| Apr 19, 2024 | 32.48 | 33.15 | 32.46 | 32.67 | 32.67 | 8,864,561 |
| Apr 18, 2024 | 31.96 | 33.04 | 31.67 | 33.00 | 33.00 | 6,890,044 |
| Apr 17, 2024 | 31.38 | 33.42 | 31.30 | 31.89 | 31.89 | 15,704,552 |
| Apr 16, 2024 | 30.58 | 31.52 | 30.50 | 31.38 | 31.38 | 2,110,288 |
| Apr 15, 2024 | 30.92 | 31.52 | 30.73 | 31.00 | 31.00 | 1,049,723 |
| Apr 12, 2024 | 31.49 | 31.76 | 30.85 | 30.94 | 30.94 | 1,769,862 |
| Apr 11, 2024 | 31.00 | 32.08 | 30.85 | 31.45 | 31.45 | 3,295,542 |
| Apr 10, 2024 | 30.80 | 31.20 | 30.67 | 31.04 | 31.04 | 2,255,781 |
| Apr 09, 2024 | 31.06 | 31.53 | 30.56 | 30.75 | 30.75 | 2,188,634 |
| Apr 08, 2024 | 30.90 | 31.17 | 30.52 | 31.06 | 31.06 | 2,209,312 |
| Apr 05, 2024 | 31.50 | 31.51 | 30.79 | 30.90 | 30.90 | 3,016,158 |
| Apr 04, 2024 | 32.00 | 32.09 | 31.52 | 31.66 | 31.66 | 2,228,467 |
| Apr 03, 2024 | 32.12 | 32.72 | 31.70 | 32.09 | 32.09 | 1,783,999 |
| Apr 02, 2024 | 33.07 | 33.07 | 31.86 | 32.20 | 32.20 | 1,934,961 |
| Mar 28, 2024 | 32.43 | 33.14 | 32.42 | 33.08 | 33.08 | 2,122,478 |
| Mar 27, 2024 | 31.96 | 32.40 | 31.90 | 32.40 | 32.40 | 1,197,036 |
| Mar 26, 2024 | 31.60 | 32.36 | 31.47 | 31.96 | 31.96 | 2,451,584 |
| Mar 25, 2024 | 32.60 | 32.72 | 31.49 | 31.59 | 31.59 | 1,661,320 |
| Mar 22, 2024 | 32.63 | 33.37 | 32.42 | 32.74 | 32.74 | 2,510,931 |
| Mar 21, 2024 | 31.80 | 32.75 | 31.77 | 32.59 | 32.59 | 2,767,328 |
| Mar 20, 2024 | 31.70 | 32.06 | 31.46 | 31.61 | 31.61 | 2,226,836 |
| Mar 19, 2024 | 32.06 | 33.00 | 31.20 | 31.64 | 31.64 | 3,107,419 |
| Mar 18, 2024 | 33.07 | 33.55 | 31.46 | 32.06 | 32.06 | 3,329,664 |
| Mar 15, 2024 | 30.80 | 33.51 | 30.79 | 33.06 | 33.06 | 9,866,695 |
| Mar 14, 2024 | 31.36 | 32.15 | 30.34 | 30.68 | 30.68 | 6,224,230 |
| Mar 13, 2024 | 31.16 | 31.18 | 30.31 | 30.33 | 30.33 | 2,774,293 |
| Mar 12, 2024 | 31.00 | 31.34 | 30.67 | 31.09 | 31.09 | 2,984,066 |
| Mar 11, 2024 | 31.24 | 31.31 | 30.52 | 30.83 | 30.83 | 2,126,742 |
| Mar 08, 2024 | 30.99 | 31.40 | 30.52 | 31.26 | 31.26 | 2,582,031 |
| Mar 07, 2024 | 30.30 | 30.92 | 30.10 | 30.80 | 30.80 | 1,900,061 |
| Mar 06, 2024 | 30.54 | 30.90 | 30.50 | 30.52 | 30.52 | 2,078,499 |
| Mar 05, 2024 | 30.70 | 30.82 | 30.22 | 30.54 | 30.54 | 3,116,693 |
| Mar 04, 2024 | 31.50 | 31.60 | 30.70 | 30.75 | 30.75 | 1,724,752 |
| Mar 01, 2024 | 32.60 | 32.63 | 31.14 | 31.35 | 31.35 | 1,734,779 |
| Feb 29, 2024 | 32.15 | 32.71 | 31.91 | 32.24 | 32.24 | 1,925,505 |
| Feb 28, 2024 | 33.54 | 33.54 | 32.31 | 32.35 | 32.35 | 1,517,247 |
| Feb 27, 2024 | 33.38 | 33.96 | 33.12 | 33.54 | 33.54 | 2,049,051 |
| Feb 26, 2024 | 32.87 | 33.45 | 32.83 | 33.38 | 33.38 | 1,155,282 |
| Feb 23, 2024 | 33.13 | 33.94 | 32.53 | 32.87 | 32.87 | 2,288,669 |
| Feb 22, 2024 | 31.70 | 33.16 | 31.40 | 33.13 | 33.13 | 3,124,292 |
| Feb 21, 2024 | 31.86 | 32.16 | 31.14 | 31.18 | 31.18 | 1,636,748 |
| Feb 20, 2024 | 31.98 | 32.40 | 31.79 | 31.86 | 31.86 | 1,267,788 |
| Feb 19, 2024 | 31.80 | 32.31 | 31.67 | 32.26 | 32.26 | 1,221,853 |
| Feb 16, 2024 | 32.00 | 32.30 | 31.61 | 31.80 | 31.80 | 564,699 |
| Feb 15, 2024 | 32.04 | 32.26 | 31.88 | 32.00 | 32.00 | 1,024,173 |
| Feb 14, 2024 | 31.04 | 32.10 | 31.04 | 32.04 | 32.04 | 943,220 |
| Feb 13, 2024 | 32.16 | 32.74 | 30.78 | 31.29 | 31.29 | 3,373,732 |
| Feb 12, 2024 | 31.70 | 32.19 | 31.50 | 32.19 | 32.19 | 1,595,681 |
| Feb 09, 2024 | 31.48 | 31.80 | 31.32 | 31.67 | 31.67 | 2,185,877 |
| Feb 08, 2024 | 30.90 | 31.70 | 30.87 | 31.48 | 31.48 | 1,191,858 |
| Feb 07, 2024 | 30.53 | 31.20 | 30.40 | 31.00 | 31.00 | 1,007,039 |
| Feb 06, 2024 | 30.78 | 30.83 | 30.33 | 30.65 | 30.65 | 1,461,796 |
| Feb 05, 2024 | 30.60 | 31.28 | 30.25 | 30.38 | 30.38 | 1,994,259 |
| Feb 02, 2024 | 31.06 | 31.57 | 30.41 | 30.41 | 30.41 | 2,228,696 |
| Feb 01, 2024 | 30.39 | 31.29 | 30.13 | 30.97 | 30.97 | 1,861,114 |
| Jan 31, 2024 | 30.02 | 30.40 | 30.02 | 30.39 | 30.39 | 1,345,668 |
| Jan 30, 2024 | 30.14 | 30.49 | 29.96 | 30.15 | 30.15 | 1,008,612 |
| Jan 29, 2024 | 30.20 | 30.36 | 29.85 | 30.14 | 30.14 | 877,959 |
| Jan 26, 2024 | 30.06 | 30.30 | 29.85 | 30.22 | 30.22 | 1,052,361 |
| Jan 25, 2024 | 30.59 | 31.10 | 29.93 | 30.20 | 30.20 | 1,608,795 |
| Jan 24, 2024 | 30.30 | 30.63 | 30.02 | 30.52 | 30.52 | 1,271,488 |
| Jan 23, 2024 | 30.53 | 30.60 | 29.75 | 30.00 | 30.00 | 1,541,835 |
| Jan 22, 2024 | 31.30 | 31.52 | 30.12 | 30.23 | 30.23 | 2,506,248 |
| Jan 19, 2024 | 30.93 | 31.51 | 30.25 | 31.51 | 31.51 | 2,721,973 |
| Jan 18, 2024 | 30.45 | 31.02 | 30.02 | 30.59 | 30.59 | 2,118,796 |
| Jan 17, 2024 | 30.60 | 30.80 | 30.12 | 30.19 | 30.19 | 1,823,353 |
| Jan 16, 2024 | 31.10 | 31.41 | 30.55 | 30.89 | 30.89 | 1,241,545 |
| Jan 15, 2024 | 32.40 | 32.69 | 30.92 | 31.10 | 31.10 | 2,013,173 |
| Jan 12, 2024 | 31.39 | 32.89 | 31.38 | 32.40 | 32.40 | 3,976,776 |
| Jan 11, 2024 | 31.48 | 32.44 | 31.27 | 31.41 | 31.41 | 5,725,913 |
| Jan 10, 2024 | 30.50 | 31.53 | 30.41 | 31.45 | 31.45 | 3,872,696 |
| Jan 09, 2024 | 30.19 | 30.55 | 29.92 | 30.50 | 30.50 | 2,677,187 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.