Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Allegro.eu SA (ALE.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

34.20

+0.19

(+0.54%)

At close: 05:00PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	33.90	34.51	33.84	34.20	34.20	1,028,343
30 Apr 2024	34.37	34.62	33.70	34.01	34.01	1,458,213
29 Apr 2024	33.29	34.38	33.28	34.29	34.29	2,934,885
26 Apr 2024	32.60	33.90	32.60	33.27	33.27	2,693,586
25 Apr 2024	32.90	33.00	32.17	32.30	32.30	1,863,658
24 Apr 2024	33.33	33.48	32.49	32.90	32.90	2,874,068
23 Apr 2024	33.49	33.83	32.94	33.33	33.33	2,195,085
22 Apr 2024	32.99	33.85	32.65	33.29	33.29	10,525,090
19 Apr 2024	32.48	33.15	32.46	32.67	32.67	8,864,561
18 Apr 2024	31.96	33.04	31.67	33.00	33.00	6,890,044
17 Apr 2024	31.38	33.42	31.30	31.89	31.89	15,704,552
16 Apr 2024	30.58	31.52	30.50	31.38	31.38	2,110,288
15 Apr 2024	30.92	31.52	30.73	31.00	31.00	1,049,723
12 Apr 2024	31.49	31.76	30.85	30.94	30.94	1,769,862
11 Apr 2024	31.00	32.08	30.85	31.45	31.45	3,295,542
10 Apr 2024	30.80	31.20	30.67	31.04	31.04	2,255,781
09 Apr 2024	31.06	31.53	30.56	30.75	30.75	2,188,634
08 Apr 2024	30.90	31.17	30.52	31.06	31.06	2,209,312
05 Apr 2024	31.50	31.51	30.79	30.90	30.90	3,016,158
04 Apr 2024	32.00	32.09	31.52	31.66	31.66	2,228,467
03 Apr 2024	32.12	32.72	31.70	32.09	32.09	1,783,999
02 Apr 2024	33.07	33.07	31.86	32.20	32.20	1,934,961
28 Mar 2024	32.43	33.14	32.42	33.08	33.08	2,122,478
27 Mar 2024	31.96	32.40	31.90	32.40	32.40	1,197,036
26 Mar 2024	31.60	32.36	31.47	31.96	31.96	2,451,584
25 Mar 2024	32.60	32.72	31.49	31.59	31.59	1,661,320
22 Mar 2024	32.63	33.37	32.42	32.74	32.74	2,510,931
21 Mar 2024	31.80	32.75	31.77	32.59	32.59	2,767,328
20 Mar 2024	31.70	32.06	31.46	31.61	31.61	2,226,836
19 Mar 2024	32.06	33.00	31.20	31.64	31.64	3,107,419
18 Mar 2024	33.07	33.55	31.46	32.06	32.06	3,329,664
15 Mar 2024	30.80	33.51	30.79	33.06	33.06	9,866,695
14 Mar 2024	31.36	32.15	30.34	30.68	30.68	6,224,230
13 Mar 2024	31.16	31.18	30.31	30.33	30.33	2,774,293
12 Mar 2024	31.00	31.34	30.67	31.09	31.09	2,984,066
11 Mar 2024	31.24	31.31	30.52	30.83	30.83	2,126,742
08 Mar 2024	30.99	31.40	30.52	31.26	31.26	2,582,031
07 Mar 2024	30.30	30.92	30.10	30.80	30.80	1,900,061
06 Mar 2024	30.54	30.90	30.50	30.52	30.52	2,078,499
05 Mar 2024	30.70	30.82	30.22	30.54	30.54	3,116,693
04 Mar 2024	31.50	31.60	30.70	30.75	30.75	1,724,752
01 Mar 2024	32.60	32.63	31.14	31.35	31.35	1,734,779
29 Feb 2024	32.15	32.71	31.91	32.24	32.24	1,925,505
28 Feb 2024	33.54	33.54	32.31	32.35	32.35	1,517,247
27 Feb 2024	33.38	33.96	33.12	33.54	33.54	2,049,051
26 Feb 2024	32.87	33.45	32.83	33.38	33.38	1,155,282
23 Feb 2024	33.13	33.94	32.53	32.87	32.87	2,288,669
22 Feb 2024	31.70	33.16	31.40	33.13	33.13	3,124,292
21 Feb 2024	31.86	32.16	31.14	31.18	31.18	1,636,748
20 Feb 2024	31.98	32.40	31.79	31.86	31.86	1,267,788
19 Feb 2024	31.80	32.31	31.67	32.26	32.26	1,221,853
16 Feb 2024	32.00	32.30	31.61	31.80	31.80	564,699
15 Feb 2024	32.04	32.26	31.88	32.00	32.00	1,024,173
14 Feb 2024	31.04	32.10	31.04	32.04	32.04	943,220
13 Feb 2024	32.16	32.74	30.78	31.29	31.29	3,373,732
12 Feb 2024	31.70	32.19	31.50	32.19	32.19	1,595,681
09 Feb 2024	31.48	31.80	31.32	31.67	31.67	2,185,877
08 Feb 2024	30.90	31.70	30.87	31.48	31.48	1,191,858
07 Feb 2024	30.53	31.20	30.40	31.00	31.00	1,007,039
06 Feb 2024	30.78	30.83	30.33	30.65	30.65	1,461,796
05 Feb 2024	30.60	31.28	30.25	30.38	30.38	1,994,259
02 Feb 2024	31.06	31.57	30.41	30.41	30.41	2,228,696
01 Feb 2024	30.39	31.29	30.13	30.97	30.97	1,861,114
31 Jan 2024	30.02	30.40	30.02	30.39	30.39	1,345,668
30 Jan 2024	30.14	30.49	29.96	30.15	30.15	1,008,612
29 Jan 2024	30.20	30.36	29.85	30.14	30.14	877,959
26 Jan 2024	30.06	30.30	29.85	30.22	30.22	1,052,361
25 Jan 2024	30.59	31.10	29.93	30.20	30.20	1,608,795
24 Jan 2024	30.30	30.63	30.02	30.52	30.52	1,271,488
23 Jan 2024	30.53	30.60	29.75	30.00	30.00	1,541,835
22 Jan 2024	31.30	31.52	30.12	30.23	30.23	2,506,248
19 Jan 2024	30.93	31.51	30.25	31.51	31.51	2,721,973
18 Jan 2024	30.45	31.02	30.02	30.59	30.59	2,118,796
17 Jan 2024	30.60	30.80	30.12	30.19	30.19	1,823,353
16 Jan 2024	31.10	31.41	30.55	30.89	30.89	1,241,545
15 Jan 2024	32.40	32.69	30.92	31.10	31.10	2,013,173
12 Jan 2024	31.39	32.89	31.38	32.40	32.40	3,976,776
11 Jan 2024	31.48	32.44	31.27	31.41	31.41	5,725,913
10 Jan 2024	30.50	31.53	30.41	31.45	31.45	3,872,696
09 Jan 2024	30.19	30.55	29.92	30.50	30.50	2,677,187
08 Jan 2024	29.63	29.97	29.52	29.90	29.90	2,388,508
05 Jan 2024	30.00	30.11	29.53	29.93	29.93	2,208,320
04 Jan 2024	30.50	30.84	29.83	30.00	30.00	4,493,008
03 Jan 2024	31.33	31.50	29.83	30.33	30.33	4,282,703
02 Jan 2024	33.33	33.35	31.31	31.31	31.31	2,842,748
29 Dec 2023	33.50	33.63	33.04	33.33	33.33	1,212,698
28 Dec 2023	33.50	33.88	33.35	33.48	33.48	1,391,893
27 Dec 2023	33.20	33.57	33.17	33.40	33.40	1,258,839
22 Dec 2023	32.85	33.08	32.35	33.00	33.00	1,451,586
21 Dec 2023	33.40	33.40	32.70	33.04	33.04	2,266,858
20 Dec 2023	33.68	33.88	33.10	33.56	33.56	2,186,372
19 Dec 2023	33.22	34.16	33.22	33.67	33.67	2,533,300
18 Dec 2023	33.98	33.98	32.75	33.84	33.84	2,974,852
15 Dec 2023	32.25	34.77	32.10	34.27	34.27	12,817,382
14 Dec 2023	31.42	32.25	31.16	32.20	32.20	5,422,169
13 Dec 2023	30.00	31.17	29.99	30.93	30.93	3,524,778
12 Dec 2023	30.20	30.41	29.62	29.92	29.92	2,817,749
11 Dec 2023	30.21	30.51	29.94	30.14	30.14	1,749,387
08 Dec 2023	30.03	30.55	30.03	30.23	30.23	1,219,928
07 Dec 2023	30.32	30.34	29.76	30.03	30.03	1,311,906
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.54+0.43(+0.55%)

GOLD FUTURES2,311.10+2.50(+0.11%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,854.46+87.27(+0.17%)

Meet one of the UK’s largest unknown start-ups

Allegro.eu SA (ALE.WA)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.54
+0.43(+0.55%)

GOLD FUTURES
2,311.10
+2.50(+0.11%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,854.46
+87.27(+0.17%)