AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 26.90
+0.30 (1.13%)
Oct 10, 2025, 5:02 PM CET
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | 1.13% | 1,772 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | -1.12% | 236 |
| Oct 8, 2025 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | -0.37% | 71 |
| Oct 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 301 |
| Oct 6, 2025 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 2,366 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.20 | 26.80 | 26.80 | -0.74% | 966 |
| Oct 2, 2025 | 27.20 | 27.30 | 26.80 | 27.00 | 27.00 | - | 632 |
| Oct 1, 2025 | 27.30 | 27.30 | 26.50 | 27.00 | 27.00 | -1.10% | 529 |
| Sep 30, 2025 | 26.70 | 27.30 | 26.70 | 27.30 | 27.30 | 2.25% | 317 |
| Sep 29, 2025 | 27.30 | 27.40 | 26.70 | 26.70 | 26.70 | -2.20% | 1,846 |
| Sep 26, 2025 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | - | 1,224 |
| Sep 25, 2025 | 26.70 | 28.00 | 26.70 | 27.30 | 27.30 | 3.41% | 4,313 |
| Sep 24, 2025 | 26.50 | 26.70 | 26.20 | 26.40 | 26.40 | -0.38% | 689 |
| Sep 23, 2025 | 26.10 | 26.60 | 26.10 | 26.50 | 26.50 | 1.15% | 359 |
| Sep 22, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 535 |
| Sep 19, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 26.20 | 0.38% | 228 |
| Sep 18, 2025 | 26.10 | 26.50 | 26.10 | 26.10 | 26.10 | - | 201 |
| Sep 17, 2025 | 26.50 | 26.60 | 26.00 | 26.10 | 26.10 | 0.38% | 177 |
| Sep 16, 2025 | 26.30 | 26.50 | 26.00 | 26.00 | 26.00 | -1.14% | 392 |
| Sep 15, 2025 | 26.00 | 26.30 | 25.90 | 26.30 | 26.30 | 1.54% | 1,732 |
| Sep 12, 2025 | 25.80 | 26.00 | 25.60 | 25.90 | 25.90 | 0.39% | 464 |
| Sep 11, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 249 |
| Sep 10, 2025 | 25.50 | 26.00 | 25.20 | 26.00 | 26.00 | 1.96% | 2,154 |
| Sep 9, 2025 | 25.90 | 26.00 | 25.10 | 25.50 | 25.50 | -1.16% | 1,613 |
| Sep 8, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.98% | 180 |
| Sep 5, 2025 | 25.50 | 25.80 | 25.30 | 25.30 | 25.30 | -0.39% | 1,520 |
| Sep 4, 2025 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 807 |
| Sep 3, 2025 | 25.30 | 25.40 | 25.20 | 25.30 | 25.30 | - | 372 |
| Sep 2, 2025 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 339 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | - | 271 |
| Aug 29, 2025 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | - | 1,158 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | - | 1,200 |
| Aug 27, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 0.39% | 565 |
| Aug 26, 2025 | 25.70 | 25.70 | 25.30 | 25.50 | 25.50 | -1.16% | 2,848 |
| Aug 25, 2025 | 25.40 | 26.00 | 25.00 | 25.80 | 25.80 | 4.03% | 2,323 |
| Aug 22, 2025 | 25.30 | 25.50 | 24.50 | 24.80 | 24.80 | -1.20% | 2,724 |
| Aug 21, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 439 |
| Aug 20, 2025 | 24.70 | 25.00 | 24.40 | 25.00 | 25.00 | 0.81% | 446 |
| Aug 19, 2025 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 2.48% | 1,727 |
| Aug 18, 2025 | 24.40 | 25.30 | 23.00 | 24.20 | 24.20 | -2.02% | 15,050 |
| Aug 14, 2025 | 25.70 | 25.70 | 24.20 | 24.70 | 24.70 | -3.89% | 5,721 |
| Aug 13, 2025 | 25.70 | 25.70 | 25.30 | 25.70 | 25.70 | - | 1,705 |
| Aug 12, 2025 | 25.70 | 25.70 | 25.40 | 25.70 | 25.70 | 0.39% | 2,842 |
| Aug 11, 2025 | 25.60 | 25.90 | 25.40 | 25.60 | 25.60 | -1.16% | 2,219 |
| Aug 8, 2025 | 25.70 | 25.90 | 25.60 | 25.90 | 25.90 | - | 1,571 |
| Aug 7, 2025 | 25.70 | 25.90 | 25.60 | 25.90 | 25.90 | 0.78% | 2,317 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | 1,277 |
| Aug 5, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -0.77% | 3,008 |
| Aug 4, 2025 | 26.50 | 26.70 | 26.10 | 26.10 | 26.10 | -1.51% | 688 |
| Aug 1, 2025 | 26.40 | 26.90 | 26.10 | 26.50 | 26.50 | - | 3,472 |