AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 137.20
-1.80 (-1.29%)
Jul 24, 2026, 5:00 PM CET
AB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 139.00 | 139.60 | 136.00 | 136.80 | 136.80 | -1.44% | 2,967 |
| Jun 25, 2026 | 132.00 | 139.00 | 131.40 | 138.80 | 138.80 | 5.63% | 10,166 |
| Jun 24, 2026 | 131.80 | 133.40 | 130.80 | 131.40 | 131.40 | -0.30% | 2,202 |
| Jun 23, 2026 | 134.00 | 134.80 | 131.20 | 131.80 | 131.80 | -2.23% | 2,431 |
| Jun 22, 2026 | 133.00 | 135.00 | 131.20 | 134.80 | 134.80 | -0.15% | 6,645 |
| Jun 19, 2026 | 130.80 | 135.20 | 130.80 | 135.00 | 135.00 | 2.90% | 13,102 |
| Jun 18, 2026 | 130.40 | 132.00 | 125.20 | 131.20 | 131.20 | 0.15% | 9,177 |
| Jun 17, 2026 | 133.20 | 134.40 | 130.60 | 131.00 | 131.00 | -2.82% | 9,488 |
| Jun 16, 2026 | 132.40 | 135.60 | 131.60 | 134.80 | 134.80 | 1.20% | 5,129 |
| Jun 15, 2026 | 136.00 | 136.80 | 133.20 | 133.20 | 133.20 | -2.06% | 6,688 |
| Jun 12, 2026 | 136.00 | 137.60 | 135.40 | 136.00 | 136.00 | 0.29% | 3,464 |
| Jun 11, 2026 | 136.00 | 137.00 | 135.40 | 135.60 | 135.60 | -1.17% | 3,841 |
| Jun 10, 2026 | 142.80 | 142.80 | 136.00 | 137.20 | 137.20 | -4.32% | 15,807 |
| Jun 9, 2026 | 142.60 | 147.00 | 138.20 | 143.40 | 143.40 | -2.71% | 33,746 |
| Jun 8, 2026 | 147.00 | 147.40 | 142.60 | 147.40 | 147.40 | -0.14% | 3,657 |
| Jun 5, 2026 | 149.40 | 149.80 | 145.20 | 147.60 | 147.60 | 0.41% | 4,423 |
| Jun 3, 2026 | 142.40 | 152.40 | 141.60 | 147.00 | 147.00 | 4.26% | 10,263 |
| Jun 2, 2026 | 136.40 | 143.40 | 135.40 | 141.00 | 141.00 | 3.22% | 8,428 |
| Jun 1, 2026 | 134.40 | 137.60 | 133.20 | 136.60 | 136.60 | 1.64% | 3,287 |
| May 29, 2026 | 136.80 | 139.20 | 134.40 | 134.40 | 134.40 | -0.59% | 4,010 |
| May 28, 2026 | 135.40 | 135.80 | 129.20 | 135.20 | 135.20 | -0.15% | 2,748 |
| May 27, 2026 | 137.80 | 138.40 | 134.40 | 135.40 | 135.40 | -2.17% | 2,355 |
| May 26, 2026 | 139.80 | 140.00 | 137.80 | 138.40 | 138.40 | -1.14% | 945 |
| May 25, 2026 | 139.60 | 141.00 | 137.40 | 140.00 | 140.00 | 0.29% | 8,464 |
| May 22, 2026 | 136.00 | 139.60 | 135.60 | 139.60 | 139.60 | 2.20% | 2,104 |
| May 21, 2026 | 136.60 | 139.40 | 135.60 | 136.60 | 136.60 | 1.19% | 6,145 |
| May 20, 2026 | 135.20 | 136.80 | 134.00 | 135.00 | 135.00 | 1.81% | 3,446 |
| May 19, 2026 | 136.60 | 137.20 | 132.20 | 132.60 | 132.60 | -3.35% | 4,038 |
| May 18, 2026 | 132.00 | 137.20 | 131.00 | 137.20 | 137.20 | 2.85% | 5,312 |
| May 15, 2026 | 134.80 | 136.80 | 132.00 | 133.40 | 133.40 | -1.04% | 6,553 |