AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 140.00
+0.40 (0.29%)
May 25, 2026, 5:00 PM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 130.60 | 134.80 | 129.00 | 134.80 | 134.80 | 3.22% | 3,499 |
| May 13, 2026 | 131.80 | 132.00 | 128.80 | 130.60 | 130.60 | - | 2,503 |
| May 12, 2026 | 131.20 | 132.20 | 127.60 | 130.60 | 130.60 | -1.06% | 3,832 |
| May 11, 2026 | 133.00 | 134.20 | 128.20 | 132.00 | 132.00 | -0.75% | 36,254 |
| May 8, 2026 | 131.40 | 134.60 | 131.00 | 133.00 | 133.00 | 0.61% | 3,845 |
| May 7, 2026 | 133.00 | 133.80 | 130.20 | 132.20 | 132.20 | 2.64% | 15,967 |
| May 6, 2026 | 130.00 | 130.00 | 127.80 | 128.80 | 128.80 | -0.31% | 3,231 |
| May 5, 2026 | 128.20 | 130.00 | 127.40 | 129.20 | 129.20 | 0.78% | 2,745 |
| May 4, 2026 | 126.00 | 128.60 | 125.00 | 128.20 | 128.20 | 1.75% | 4,907 |
| Apr 30, 2026 | 125.40 | 127.00 | 123.20 | 126.00 | 126.00 | 0.64% | 4,515 |
| Apr 29, 2026 | 123.20 | 125.80 | 123.00 | 125.20 | 125.20 | 1.62% | 11,107 |
| Apr 28, 2026 | 122.60 | 123.80 | 122.00 | 123.20 | 123.20 | -0.48% | 2,191 |
| Apr 27, 2026 | 124.80 | 125.00 | 122.80 | 123.80 | 123.80 | -0.80% | 2,618 |
| Apr 24, 2026 | 123.60 | 126.00 | 123.60 | 124.80 | 124.80 | 1.30% | 10,404 |
| Apr 23, 2026 | 122.80 | 123.40 | 121.20 | 123.20 | 123.20 | 0.33% | 37,852 |
| Apr 22, 2026 | 120.80 | 123.40 | 119.20 | 122.80 | 122.80 | 2.50% | 9,470 |
| Apr 21, 2026 | 121.60 | 121.60 | 119.80 | 119.80 | 119.80 | -1.32% | 16,550 |
| Apr 20, 2026 | 120.40 | 122.00 | 119.00 | 121.40 | 121.40 | 1.17% | 10,047 |
| Apr 17, 2026 | 121.20 | 121.40 | 119.00 | 120.00 | 120.00 | -0.99% | 16,601 |
| Apr 16, 2026 | 120.00 | 121.20 | 118.80 | 121.20 | 121.20 | 0.17% | 5,899 |
| Apr 15, 2026 | 121.20 | 121.80 | 119.20 | 121.00 | 121.00 | - | 5,294 |
| Apr 14, 2026 | 121.40 | 121.80 | 119.00 | 121.00 | 121.00 | 0.50% | 6,005 |
| Apr 13, 2026 | 120.20 | 122.00 | 119.40 | 120.40 | 120.40 | -2.43% | 8,169 |
| Apr 10, 2026 | 119.00 | 123.40 | 112.00 | 123.40 | 123.40 | 3.52% | 14,115 |
| Apr 9, 2026 | 119.00 | 120.20 | 117.40 | 119.20 | 119.20 | 0.52% | 7,563 |
| Apr 8, 2026 | 124.60 | 127.60 | 123.40 | 125.20 | 118.58 | 2.62% | 24,652 |
| Apr 7, 2026 | 122.60 | 125.00 | 121.00 | 122.00 | 115.55 | 0.66% | 21,357 |
| Apr 2, 2026 | 122.00 | 123.00 | 120.00 | 121.20 | 114.79 | -1.46% | 6,750 |
| Apr 1, 2026 | 121.20 | 125.00 | 121.20 | 123.00 | 116.50 | 1.99% | 18,605 |
| Mar 31, 2026 | 118.80 | 122.40 | 118.60 | 120.60 | 114.22 | 1.52% | 3,920 |
| Mar 30, 2026 | 118.80 | 119.80 | 117.60 | 118.80 | 112.52 | - | 13,361 |
| Mar 27, 2026 | 120.00 | 120.00 | 117.80 | 118.80 | 112.52 | -0.83% | 13,833 |
| Mar 26, 2026 | 123.00 | 123.00 | 119.20 | 119.80 | 113.47 | -3.07% | 8,591 |
| Mar 25, 2026 | 125.20 | 126.20 | 123.00 | 123.60 | 117.07 | -1.12% | 11,907 |
| Mar 24, 2026 | 126.60 | 126.60 | 124.40 | 125.00 | 118.39 | -1.42% | 4,061 |
| Mar 23, 2026 | 125.40 | 127.20 | 120.80 | 126.80 | 120.10 | -0.16% | 8,131 |
| Mar 20, 2026 | 127.00 | 128.80 | 124.40 | 127.00 | 120.29 | 0.63% | 6,494 |
| Mar 19, 2026 | 128.40 | 129.00 | 125.00 | 126.20 | 119.53 | -0.94% | 11,534 |
| Mar 18, 2026 | 129.60 | 133.00 | 126.80 | 127.40 | 120.66 | -1.09% | 5,248 |
| Mar 17, 2026 | 128.40 | 128.80 | 126.40 | 128.80 | 121.99 | 1.42% | 5,244 |
| Mar 16, 2026 | 124.40 | 127.80 | 123.20 | 127.00 | 120.29 | 0.63% | 3,979 |
| Mar 13, 2026 | 126.60 | 128.00 | 124.80 | 126.20 | 119.53 | -0.47% | 2,162 |
| Mar 12, 2026 | 127.80 | 129.00 | 126.00 | 126.80 | 120.10 | -1.55% | 4,298 |