AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 153.60
+3.40 (2.26%)
Sep 4, 2026, 5:00 PM CET
AB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 151.40 | 154.20 | 149.00 | 153.60 | 153.60 | 2.26% | 2,982 |
| Sep 3, 2026 | 152.60 | 153.20 | 149.60 | 150.20 | 150.20 | -1.57% | 3,955 |
| Sep 2, 2026 | 154.60 | 158.00 | 152.60 | 152.60 | 152.60 | -1.42% | 6,908 |
| Sep 1, 2026 | 156.00 | 156.00 | 152.60 | 154.80 | 154.80 | -0.77% | 4,349 |
| Aug 31, 2026 | 154.00 | 156.40 | 151.80 | 156.00 | 156.00 | 1.30% | 3,030 |
| Aug 28, 2026 | 153.00 | 157.00 | 152.60 | 154.00 | 154.00 | - | 4,678 |
| Aug 27, 2026 | 158.80 | 158.80 | 149.20 | 154.00 | 154.00 | -1.28% | 10,849 |
| Aug 26, 2026 | 155.80 | 159.20 | 154.00 | 156.00 | 156.00 | 0.65% | 6,372 |
| Aug 25, 2026 | 146.00 | 155.60 | 144.20 | 155.00 | 155.00 | 6.02% | 9,516 |
| Aug 24, 2026 | 149.00 | 149.00 | 145.00 | 146.20 | 146.20 | -1.88% | 3,237 |
| Aug 21, 2026 | 148.80 | 149.00 | 146.60 | 149.00 | 149.00 | 0.54% | 5,786 |
| Aug 20, 2026 | 148.40 | 149.00 | 146.80 | 148.20 | 148.20 | -0.13% | 2,024 |
| Aug 19, 2026 | 147.40 | 149.00 | 143.20 | 148.40 | 148.40 | 1.50% | 6,788 |
| Aug 18, 2026 | 147.80 | 148.20 | 145.20 | 146.20 | 146.20 | -1.08% | 4,929 |
| Aug 17, 2026 | 147.20 | 149.00 | 146.00 | 147.80 | 147.80 | -0.81% | 3,379 |
| Aug 14, 2026 | 148.80 | 149.00 | 145.40 | 149.00 | 149.00 | - | 9,562 |
| Aug 13, 2026 | 142.40 | 149.00 | 141.60 | 149.00 | 149.00 | 4.78% | 9,121 |
| Aug 12, 2026 | 140.20 | 142.60 | 139.80 | 142.20 | 142.20 | 0.99% | 2,948 |
| Aug 11, 2026 | 141.80 | 142.00 | 139.60 | 140.80 | 140.80 | -0.71% | 4,511 |
| Aug 10, 2026 | 138.60 | 141.80 | 138.60 | 141.80 | 141.80 | 2.46% | 4,801 |
| Aug 7, 2026 | 139.60 | 142.80 | 137.00 | 138.40 | 138.40 | -0.86% | 5,463 |
| Aug 6, 2026 | 139.80 | 139.80 | 138.00 | 139.60 | 139.60 | 0.14% | 4,379 |
| Aug 5, 2026 | 136.60 | 142.80 | 136.60 | 139.40 | 139.40 | 1.75% | 5,249 |
| Aug 4, 2026 | 136.80 | 138.20 | 136.60 | 137.00 | 137.00 | 0.44% | 7,698 |
| Aug 3, 2026 | 133.60 | 136.40 | 133.60 | 136.40 | 136.40 | 1.79% | 4,516 |
| Jul 31, 2026 | 136.80 | 136.80 | 133.60 | 134.00 | 134.00 | -1.90% | 2,953 |
| Jul 30, 2026 | 135.20 | 136.60 | 132.00 | 136.60 | 136.60 | 1.19% | 4,761 |
| Jul 29, 2026 | 133.20 | 135.00 | 132.80 | 135.00 | 135.00 | 1.05% | 3,389 |
| Jul 28, 2026 | 136.80 | 137.00 | 132.40 | 133.60 | 133.60 | -2.48% | 3,856 |
| Jul 27, 2026 | 137.00 | 137.80 | 133.60 | 137.00 | 137.00 | -0.15% | 3,857 |
| Jul 24, 2026 | 139.20 | 139.20 | 135.40 | 137.20 | 137.20 | -1.29% | 3,133 |
| Jul 23, 2026 | 141.00 | 142.00 | 137.40 | 139.00 | 139.00 | -1.42% | 5,162 |
| Jul 22, 2026 | 139.00 | 141.00 | 137.40 | 141.00 | 141.00 | 1.44% | 1,853 |
| Jul 21, 2026 | 135.60 | 139.00 | 134.20 | 139.00 | 139.00 | 2.96% | 7,453 |
| Jul 20, 2026 | 134.80 | 137.00 | 133.80 | 135.00 | 135.00 | -1.60% | 4,813 |
| Jul 17, 2026 | 142.60 | 143.20 | 133.20 | 137.20 | 137.20 | -3.79% | 9,542 |
| Jul 16, 2026 | 141.60 | 145.00 | 141.00 | 142.60 | 142.60 | 0.71% | 4,876 |
| Jul 15, 2026 | 142.60 | 143.00 | 140.00 | 141.60 | 141.60 | 0.14% | 2,928 |
| Jul 14, 2026 | 144.00 | 144.00 | 140.40 | 141.40 | 141.40 | -1.12% | 3,907 |
| Jul 13, 2026 | 138.80 | 144.80 | 138.80 | 143.00 | 143.00 | 3.62% | 7,286 |
| Jul 10, 2026 | 135.40 | 139.00 | 135.40 | 138.00 | 138.00 | 2.22% | 7,840 |
| Jul 9, 2026 | 134.80 | 137.80 | 133.40 | 135.00 | 135.00 | 1.35% | 15,928 |
| Jul 8, 2026 | 134.40 | 136.00 | 131.40 | 133.20 | 133.20 | -0.89% | 5,055 |
| Jul 7, 2026 | 133.80 | 134.80 | 132.40 | 134.40 | 134.40 | -0.30% | 2,185 |
| Jul 6, 2026 | 134.60 | 135.00 | 133.20 | 134.80 | 134.80 | 0.15% | 1,701 |
| Jul 3, 2026 | 132.00 | 136.00 | 131.40 | 134.60 | 134.60 | 1.51% | 8,458 |
| Jul 2, 2026 | 133.60 | 133.80 | 131.00 | 132.60 | 132.60 | - | 2,804 |
| Jul 1, 2026 | 131.40 | 134.20 | 128.40 | 132.60 | 132.60 | 0.61% | 2,399 |
| Jun 30, 2026 | 135.20 | 136.00 | 131.60 | 131.80 | 131.80 | -2.37% | 3,552 |
| Jun 29, 2026 | 136.40 | 136.80 | 134.00 | 135.00 | 135.00 | -1.32% | 5,152 |