GPW · ANR · stock
Answear.com S.A. (ANR) stock price history
Every GPW trading session of Answear.com S.A. from Jan 11, 2021 to Nov 12, 2026: 1,461 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANR adjusted close, 2021 to 2026
- PLN 38.10
- All time high, 2023
- PLN 29.20
- 52 week high, PLN 16.70 low
- 1,461
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANR key facts
- Answear.com S.A. (ANR) closed at PLN 23.00 on Nov 12, 2026 on GPW.
- ANR's all time high close is PLN 38.10, set on Jul 24, 2023; its all time low close is PLN 16.00 on Jun 30, 2022.
- ANR's 52 week range is PLN 16.70 to PLN 29.20.
- ANR returned -19.9% over the year to Nov 12, 2026 and -30.9% over five years.
- Since Jan 11, 2021 ANR returned -29%, -5.8% a year compounded.
- ANR's deepest drawdown was -57.9% from Aug 11, 2021 to Jun 30, 2022.
- DataCedar holds 1,461 daily sessions of ANR history from Jan 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANR price chart, 2021 to 2026
ANR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +7.0% |
| 6 months | +27.6% |
| Year to date | -11.9% |
| 1 year | -19.9% |
| 3 years | -20.7% |
| 5 years | -30.9% |
| 10 years | n/a |
| Since Jan 11, 2021 | -29.2% |
| Compound annual growth, 5.8 years | -5.8% |
ANR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 38.10 on Jul 24, 2023
- All time low close
- PLN 16.00 on Jun 30, 2022
- 52 week high
- PLN 29.20 on Nov 13, 2025
- 52 week low
- PLN 16.70 on Jun 19, 2026
- Deepest drawdown
- -57.9% from Aug 11, 2021 to Jun 30, 2022, recovered Jul 24, 2023
- Best single session
- +17.0% on Jul 5, 2024
- Worst single session
- -16.1% on May 19, 2022
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +11%
- Worst calendar year
- 2022, -14%
ANR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 11, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 26.10 | PLN 26.95 | PLN 16.70 | PLN 23.00 | -11.9% | 4M | 215 |
| 2025 | PLN 27.50 | PLN 32.00 | PLN 22.00 | PLN 26.10 | -2.8% | 4M | 249 |
| 2024 | PLN 30.10 | PLN 33.00 | PLN 20.50 | PLN 26.85 | -9.9% | 2.3M | 249 |
| 2023 | PLN 27.15 | PLN 38.40 | PLN 26.30 | PLN 29.80 | +11.4% | 2.3M | 250 |
| 2022 | PLN 31.10 | PLN 35.30 | PLN 15.90 | PLN 26.75 | -14.0% | 2.3M | 251 |
| 2021 | PLN 33.50 | PLN 39.10 | PLN 28.00 | PLN 31.10 | n/a | 3.3M | 247 |
ANR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 23.00 | -0.4% |
| October 2026 | PLN 23.10 | +7.4% |
| September 2026 | PLN 21.50 | +6.2% |
| August 2026 | PLN 20.25 | +3.2% |
| July 2026 | PLN 19.62 | +7.8% |
| June 2026 | PLN 18.20 | +1.6% |
| May 2026 | PLN 17.92 | +0.4% |
| April 2026 | PLN 17.84 | -9.3% |
| March 2026 | PLN 19.68 | -10.1% |
| February 2026 | PLN 21.90 | -4.4% |
| January 2026 | PLN 22.90 | -12.3% |
| December 2025 | PLN 26.10 | -1.1% |
About the ANR data
Daily bars. 1,461 sessions from Jan 11, 2021 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AANR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ANR share price history
