AB S.A. (WSE:ABE)
Poland flag Poland · Delayed Price · Currency is PLN
92.20
-2.00 (-2.12%)
Aug 1, 2025, 5:00 PM CET

AB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202594.0094.2092.2092.2092.20-2.12%1,198
Jul 31, 202594.1095.0092.8094.2094.20-0.32%6,753
Jul 30, 202594.6095.7094.5094.5094.50-0.11%977
Jul 29, 202594.6096.2094.6094.6094.60-0.73%514
Jul 28, 202596.2096.7094.5095.3095.30-0.94%3,002
Jul 25, 202597.0098.0096.2096.2096.20-1.33%1,431
Jul 24, 202596.4098.4096.3097.5097.500.93%1,559
Jul 23, 202597.4098.4096.6096.6096.60-0.82%1,545
Jul 22, 202596.9097.4096.7097.4097.400.52%2,576
Jul 21, 202596.5097.4096.5096.9096.900.31%1,233
Jul 18, 202596.8097.4096.2096.6096.60-0.10%5,279
Jul 17, 202596.4096.7096.3096.7096.700.31%1,889
Jul 16, 202596.8096.8096.0096.4096.40-5,640
Jul 15, 202597.8097.8096.3096.4096.40-0.62%1,676
Jul 14, 202598.5098.6096.2097.0097.00-0.92%3,261
Jul 11, 202598.0099.4097.9097.9097.90-0.61%1,572
Jul 10, 202599.5099.5098.0098.5098.50-0.40%2,081
Jul 9, 202598.6099.4098.2098.9098.901.44%2,355
Jul 8, 202598.4099.6097.5097.5097.50-0.51%4,286
Jul 7, 202597.7099.6097.0098.0098.001.34%3,688
Jul 4, 202596.7097.8096.6096.7096.70-1,209
Jul 3, 202597.3097.9096.5096.7096.70-0.62%3,150
Jul 2, 202597.1097.9097.1097.3097.300.41%1,585
Jul 1, 202597.1097.1096.5096.9096.90-0.10%1,823
Jun 30, 202599.1099.7097.0097.0097.00-2.12%2,510
Jun 27, 202599.7099.7098.1099.1099.10-0.40%1,522
Jun 26, 202599.9099.9098.0099.5099.501.53%4,610
Jun 25, 202595.5098.0095.2098.0098.003.16%3,248
Jun 24, 202591.4095.5091.4095.0095.004.17%2,566
Jun 23, 202591.3093.3090.8091.2091.20-1.19%5,764
Jun 20, 202597.5097.6092.2092.3092.30-5.33%6,749
Jun 18, 202594.3097.5093.3097.5097.503.28%2,618
Jun 17, 202594.2094.7093.1094.4094.400.21%1,251
Jun 16, 202595.0095.9094.2094.2094.20-0.95%1,231
Jun 13, 202595.0096.4095.0095.1095.10-1.35%953
Jun 12, 202596.6096.6095.7096.4096.40-943
Jun 11, 202597.1097.2096.3096.4096.40-0.82%2,459
Jun 10, 202596.7097.2096.1097.2097.200.52%2,027
Jun 9, 202597.2097.2096.3096.7096.700.52%915
Jun 6, 202596.4097.0096.2096.2096.20-0.82%1,164
Jun 5, 202596.2097.2096.1097.0097.000.41%2,018
Jun 4, 202597.2097.3096.2096.6096.60-0.51%1,867
Jun 3, 202599.0099.0097.0097.1097.10-1.82%3,505
Jun 2, 202598.9098.9097.3098.9098.90-0.10%2,123
May 30, 202597.0099.0096.6099.0099.002.06%2,738
May 29, 202599.0099.7096.3097.0097.00-3.00%6,736
May 28, 2025100.00100.0097.90100.00100.00-2,007
May 27, 2025100.40100.4099.00100.00100.00-0.20%17,773
May 26, 202598.70100.2098.00100.20100.202.24%5,160
May 23, 202598.1098.1096.2098.0098.00-1,724