AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 94.60
-1.70 (-1.77%)
Sep 12, 2025, 5:00 PM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 92.80 | 93.70 | 92.20 | 92.20 | 92.20 | -0.65% | 1,181 |
| Aug 19, 2025 | 94.50 | 94.70 | 92.50 | 92.80 | 92.80 | -1.80% | 2,737 |
| Aug 18, 2025 | 95.30 | 96.10 | 94.50 | 94.50 | 94.50 | -1.56% | 1,030 |
| Aug 14, 2025 | 96.00 | 96.60 | 95.10 | 96.00 | 96.00 | -0.62% | 673 |
| Aug 13, 2025 | 96.50 | 96.80 | 95.60 | 96.60 | 96.60 | 0.10% | 1,003 |
| Aug 12, 2025 | 96.90 | 96.90 | 96.10 | 96.50 | 96.50 | -0.41% | 576 |
| Aug 11, 2025 | 96.60 | 97.00 | 95.10 | 96.90 | 96.90 | -0.10% | 2,191 |
| Aug 8, 2025 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 592 |
| Aug 7, 2025 | 97.00 | 97.00 | 95.50 | 97.00 | 97.00 | - | 2,624 |
| Aug 6, 2025 | 96.70 | 97.00 | 95.50 | 97.00 | 97.00 | 1.68% | 2,394 |
| Aug 5, 2025 | 95.50 | 96.80 | 95.00 | 95.40 | 95.40 | 1.27% | 1,181 |
| Aug 4, 2025 | 92.30 | 94.20 | 92.30 | 94.20 | 94.20 | 2.17% | 1,395 |
| Aug 1, 2025 | 94.00 | 94.20 | 92.20 | 92.20 | 92.20 | -2.12% | 1,198 |
| Jul 31, 2025 | 94.10 | 95.00 | 92.80 | 94.20 | 94.20 | -0.32% | 6,753 |
| Jul 30, 2025 | 94.60 | 95.70 | 94.50 | 94.50 | 94.50 | -0.11% | 977 |
| Jul 29, 2025 | 94.60 | 96.20 | 94.60 | 94.60 | 94.60 | -0.73% | 514 |
| Jul 28, 2025 | 96.20 | 96.70 | 94.50 | 95.30 | 95.30 | -0.94% | 3,002 |
| Jul 25, 2025 | 97.00 | 98.00 | 96.20 | 96.20 | 96.20 | -1.33% | 1,431 |
| Jul 24, 2025 | 96.40 | 98.40 | 96.30 | 97.50 | 97.50 | 0.93% | 1,559 |
| Jul 23, 2025 | 97.40 | 98.40 | 96.60 | 96.60 | 96.60 | -0.82% | 1,545 |
| Jul 22, 2025 | 96.90 | 97.40 | 96.70 | 97.40 | 97.40 | 0.52% | 2,576 |
| Jul 21, 2025 | 96.50 | 97.40 | 96.50 | 96.90 | 96.90 | 0.31% | 1,233 |
| Jul 18, 2025 | 96.80 | 97.40 | 96.20 | 96.60 | 96.60 | -0.10% | 5,279 |
| Jul 17, 2025 | 96.40 | 96.70 | 96.30 | 96.70 | 96.70 | 0.31% | 1,889 |
| Jul 16, 2025 | 96.80 | 96.80 | 96.00 | 96.40 | 96.40 | - | 5,640 |
| Jul 15, 2025 | 97.80 | 97.80 | 96.30 | 96.40 | 96.40 | -0.62% | 1,676 |
| Jul 14, 2025 | 98.50 | 98.60 | 96.20 | 97.00 | 97.00 | -0.92% | 3,261 |
| Jul 11, 2025 | 98.00 | 99.40 | 97.90 | 97.90 | 97.90 | -0.61% | 1,572 |
| Jul 10, 2025 | 99.50 | 99.50 | 98.00 | 98.50 | 98.50 | -0.40% | 2,081 |
| Jul 9, 2025 | 98.60 | 99.40 | 98.20 | 98.90 | 98.90 | 1.44% | 2,355 |
| Jul 8, 2025 | 98.40 | 99.60 | 97.50 | 97.50 | 97.50 | -0.51% | 4,286 |
| Jul 7, 2025 | 97.70 | 99.60 | 97.00 | 98.00 | 98.00 | 1.34% | 3,688 |
| Jul 4, 2025 | 96.70 | 97.80 | 96.60 | 96.70 | 96.70 | - | 1,209 |