AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 97.90
+1.20 (1.24%)
Oct 29, 2025, 1:45 PM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 98.10 | 98.10 | 96.60 | 97.90 | 97.90 | 1.24% | 768 |
| Oct 28, 2025 | 98.70 | 98.70 | 96.20 | 96.70 | 96.70 | -1.33% | 6,808 |
| Oct 27, 2025 | 98.20 | 98.40 | 97.40 | 98.00 | 98.00 | 0.20% | 1,884 |
| Oct 24, 2025 | 97.20 | 98.30 | 97.00 | 97.80 | 97.80 | 0.62% | 5,636 |
| Oct 23, 2025 | 97.30 | 97.50 | 96.10 | 97.20 | 97.20 | 0.21% | 2,527 |
| Oct 22, 2025 | 97.40 | 97.40 | 96.60 | 97.00 | 97.00 | -0.10% | 2,378 |
| Oct 21, 2025 | 97.40 | 98.00 | 96.20 | 97.10 | 97.10 | 0.10% | 1,540 |
| Oct 20, 2025 | 95.70 | 97.20 | 95.20 | 97.00 | 97.00 | 1.15% | 4,760 |
| Oct 17, 2025 | 98.10 | 98.10 | 95.90 | 95.90 | 95.90 | -1.44% | 8,175 |
| Oct 16, 2025 | 98.00 | 98.30 | 97.00 | 97.30 | 97.30 | -1.02% | 2,852 |
| Oct 15, 2025 | 96.40 | 99.00 | 96.40 | 98.30 | 98.30 | 2.40% | 4,520 |
| Oct 14, 2025 | 99.00 | 99.00 | 93.90 | 96.00 | 96.00 | -2.54% | 5,141 |
| Oct 13, 2025 | 98.00 | 98.50 | 97.70 | 98.50 | 98.50 | - | 3,619 |
| Oct 10, 2025 | 98.40 | 99.10 | 97.60 | 98.50 | 98.50 | 1.03% | 8,206 |
| Oct 9, 2025 | 98.40 | 98.40 | 97.50 | 97.50 | 97.50 | -0.51% | 4,156 |
| Oct 8, 2025 | 98.50 | 98.50 | 97.80 | 98.00 | 98.00 | -0.10% | 3,612 |
| Oct 7, 2025 | 98.50 | 99.00 | 97.70 | 98.10 | 98.10 | -0.41% | 2,579 |
| Oct 6, 2025 | 98.50 | 99.30 | 97.80 | 98.50 | 98.50 | 0.72% | 4,354 |
| Oct 3, 2025 | 99.70 | 101.60 | 97.60 | 97.80 | 97.80 | -1.61% | 5,699 |
| Oct 2, 2025 | 98.40 | 99.40 | 96.80 | 99.40 | 99.40 | 2.69% | 4,664 |
| Oct 1, 2025 | 96.40 | 97.90 | 96.30 | 96.80 | 96.80 | -0.21% | 5,365 |
| Sep 30, 2025 | 99.70 | 99.90 | 96.20 | 97.00 | 97.00 | -2.02% | 5,320 |
| Sep 29, 2025 | 98.10 | 99.60 | 97.20 | 99.00 | 99.00 | 2.06% | 4,774 |
| Sep 26, 2025 | 96.00 | 98.30 | 95.40 | 97.00 | 97.00 | 1.04% | 7,730 |
| Sep 25, 2025 | 95.90 | 98.50 | 95.60 | 96.00 | 96.00 | 0.73% | 6,328 |
| Sep 24, 2025 | 96.90 | 97.80 | 95.00 | 95.30 | 95.30 | -1.55% | 8,714 |
| Sep 23, 2025 | 96.40 | 97.30 | 96.40 | 96.80 | 96.80 | 0.41% | 6,087 |
| Sep 22, 2025 | 95.00 | 96.60 | 95.00 | 96.40 | 96.40 | 2.12% | 5,966 |
| Sep 19, 2025 | 94.80 | 97.00 | 94.30 | 94.40 | 94.40 | -0.11% | 15,054 |
| Sep 18, 2025 | 94.80 | 95.00 | 94.10 | 94.50 | 94.50 | -0.32% | 9,417 |
| Sep 17, 2025 | 94.60 | 95.90 | 94.00 | 94.80 | 94.80 | 0.74% | 10,128 |
| Sep 16, 2025 | 95.40 | 96.10 | 94.10 | 94.10 | 94.10 | -1.36% | 9,952 |
| Sep 15, 2025 | 95.40 | 98.40 | 94.60 | 95.40 | 95.40 | 0.85% | 23,188 |
| Sep 12, 2025 | 96.70 | 97.70 | 94.10 | 94.60 | 94.60 | -1.77% | 29,532 |
| Sep 11, 2025 | 91.80 | 96.90 | 89.50 | 96.30 | 96.30 | -4.65% | 192,994 |
| Sep 10, 2025 | 105.00 | 105.00 | 100.60 | 101.00 | 101.00 | -3.81% | 6,024 |
| Sep 9, 2025 | 104.00 | 106.60 | 104.00 | 105.00 | 105.00 | 0.96% | 2,840 |
| Sep 8, 2025 | 104.40 | 104.60 | 103.20 | 104.00 | 104.00 | -0.57% | 2,191 |
| Sep 5, 2025 | 105.40 | 105.80 | 102.60 | 104.60 | 104.60 | -1.32% | 7,037 |
| Sep 4, 2025 | 108.00 | 110.80 | 104.20 | 106.00 | 106.00 | -1.85% | 6,562 |
| Sep 3, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4.65% | 3,778 |
| Sep 2, 2025 | 100.00 | 103.60 | 100.00 | 103.20 | 103.20 | 3.20% | 3,858 |
| Sep 1, 2025 | 99.60 | 101.80 | 98.40 | 100.00 | 100.00 | 0.40% | 4,469 |
| Aug 29, 2025 | 98.10 | 100.40 | 95.90 | 99.60 | 99.60 | 1.74% | 5,647 |
| Aug 28, 2025 | 95.20 | 97.90 | 94.00 | 97.90 | 97.90 | 3.16% | 8,542 |
| Aug 27, 2025 | 95.50 | 95.70 | 94.00 | 94.90 | 94.90 | -0.63% | 1,445 |
| Aug 26, 2025 | 95.60 | 96.00 | 94.20 | 95.50 | 95.50 | 1.17% | 901 |
| Aug 25, 2025 | 94.10 | 96.00 | 93.80 | 94.40 | 94.40 | 0.32% | 1,199 |
| Aug 22, 2025 | 94.50 | 94.90 | 93.80 | 94.10 | 94.10 | -0.42% | 958 |
| Aug 21, 2025 | 93.30 | 94.50 | 93.00 | 94.50 | 94.50 | 2.49% | 704 |