AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 134.00
+0.80 (0.60%)
Jun 16, 2026, 4:16 PM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 132.40 | 135.60 | 131.60 | 135.00 | - | 1.35% | 2,770 |
| 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 |
| 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 |