AB S.A. (WSE:ABE)
Poland flag Poland · Delayed Price · Currency is PLN
98.20
+0.20 (0.20%)
Oct 9, 2025, 10:36 AM CET

AB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202598.5098.5097.8098.0098.00-0.10%3,612
Oct 7, 202598.5099.0097.7098.1098.10-0.41%2,579
Oct 6, 202598.5099.3097.8098.5098.500.72%4,354
Oct 3, 202599.70101.6097.6097.8097.80-1.61%5,699
Oct 2, 202598.4099.4096.8099.4099.402.69%4,664
Oct 1, 202596.4097.9096.3096.8096.80-0.21%5,365
Sep 30, 202599.7099.9096.2097.0097.00-2.02%5,320
Sep 29, 202598.1099.6097.2099.0099.002.06%4,774
Sep 26, 202596.0098.3095.4097.0097.001.04%7,730
Sep 25, 202595.9098.5095.6096.0096.000.73%6,328
Sep 24, 202596.9097.8095.0095.3095.30-1.55%8,714
Sep 23, 202596.4097.3096.4096.8096.800.41%6,087
Sep 22, 202595.0096.6095.0096.4096.402.12%5,966
Sep 19, 202594.8097.0094.3094.4094.40-0.11%15,054
Sep 18, 202594.8095.0094.1094.5094.50-0.32%9,417
Sep 17, 202594.6095.9094.0094.8094.800.74%10,128
Sep 16, 202595.4096.1094.1094.1094.10-1.36%9,952
Sep 15, 202595.4098.4094.6095.4095.400.85%23,188
Sep 12, 202596.7097.7094.1094.6094.60-1.77%29,532
Sep 11, 202591.8096.9089.5096.3096.30-4.65%192,994
Sep 10, 2025105.00105.00100.60101.00101.00-3.81%6,024
Sep 9, 2025104.00106.60104.00105.00105.000.96%2,840
Sep 8, 2025104.40104.60103.20104.00104.00-0.57%2,191
Sep 5, 2025105.40105.80102.60104.60104.60-1.32%7,037
Sep 4, 2025108.00110.80104.20106.00106.00-1.85%6,562
Sep 3, 2025105.00108.00105.00108.00108.004.65%3,778
Sep 2, 2025100.00103.60100.00103.20103.203.20%3,858
Sep 1, 202599.60101.8098.40100.00100.000.40%4,469
Aug 29, 202598.10100.4095.9099.6099.601.74%5,647
Aug 28, 202595.2097.9094.0097.9097.903.16%8,542
Aug 27, 202595.5095.7094.0094.9094.90-0.63%1,445
Aug 26, 202595.6096.0094.2095.5095.501.17%901
Aug 25, 202594.1096.0093.8094.4094.400.32%1,199
Aug 22, 202594.5094.9093.8094.1094.10-0.42%958
Aug 21, 202593.3094.5093.0094.5094.502.49%704
Aug 20, 202592.8093.7092.2092.2092.20-0.65%1,181
Aug 19, 202594.5094.7092.5092.8092.80-1.80%2,737
Aug 18, 202595.3096.1094.5094.5094.50-1.56%1,030
Aug 14, 202596.0096.6095.1096.0096.00-0.62%673
Aug 13, 202596.5096.8095.6096.6096.600.10%1,003
Aug 12, 202596.9096.9096.1096.5096.50-0.41%576
Aug 11, 202596.6097.0095.1096.9096.90-0.10%2,191
Aug 8, 202597.0097.0096.0097.0097.00-592
Aug 7, 202597.0097.0095.5097.0097.00-2,624
Aug 6, 202596.7097.0095.5097.0097.001.68%2,394
Aug 5, 202595.5096.8095.0095.4095.401.27%1,181
Aug 4, 202592.3094.2092.3094.2094.202.17%1,395
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