AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 24.80
-0.30 (-1.20%)
Aug 22, 2025, 4:38 PM CET
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 26.50 | 27.00 | 26.30 | 26.50 | 26.50 | -0.38% | 2,032 |
| Jul 30, 2025 | 27.20 | 27.20 | 26.50 | 26.60 | 26.60 | -2.21% | 4,989 |
| Jul 29, 2025 | 27.30 | 27.30 | 27.10 | 27.20 | 27.20 | -0.37% | 269 |
| Jul 28, 2025 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 0.37% | 709 |
| Jul 25, 2025 | 28.10 | 28.10 | 25.30 | 27.20 | 27.20 | -3.20% | 18,785 |
| Jul 24, 2025 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | -0.35% | 463 |
| Jul 23, 2025 | 27.90 | 28.30 | 27.90 | 28.20 | 28.20 | 1.08% | 2,023 |
| Jul 22, 2025 | 28.70 | 28.90 | 27.60 | 27.90 | 27.90 | -3.46% | 7,229 |
| Jul 21, 2025 | 28.70 | 29.00 | 28.50 | 28.90 | 28.90 | - | 2,159 |
| Jul 18, 2025 | 29.30 | 29.30 | 28.80 | 28.90 | 28.90 | -1.37% | 15,453 |
| Jul 17, 2025 | 29.60 | 29.60 | 29.20 | 29.30 | 29.30 | -1.01% | 446 |
| Jul 16, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | 0.34% | 136 |
| Jul 15, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -2.32% | 1,681 |
| Jul 14, 2025 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 1.34% | 7,030 |
| Jul 11, 2025 | 30.50 | 31.30 | 29.80 | 29.80 | 29.80 | -2.30% | 3,631 |
| Jul 10, 2025 | 30.50 | 30.50 | 30.10 | 30.50 | 30.50 | 1.33% | 184 |
| Jul 9, 2025 | 30.40 | 30.50 | 30.10 | 30.10 | 30.10 | -0.66% | 154 |
| Jul 8, 2025 | 30.50 | 30.90 | 30.10 | 30.30 | 30.30 | -0.98% | 616 |
| Jul 7, 2025 | 31.40 | 31.40 | 30.20 | 30.60 | 30.60 | -2.55% | 3,295 |
| Jul 4, 2025 | 30.70 | 31.40 | 29.80 | 31.40 | 31.40 | 1.62% | 7,206 |
| Jul 3, 2025 | 29.90 | 30.90 | 29.60 | 30.90 | 30.90 | 3.34% | 4,852 |
| Jul 2, 2025 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | -0.33% | 1,038 |
| Jul 1, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 690 |
| Jun 30, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 3,124 |
| Jun 27, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | - | 482 |
| Jun 26, 2025 | 29.60 | 30.30 | 29.60 | 30.00 | 30.00 | - | 13,413 |
| Jun 25, 2025 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | 1.35% | 3,596 |
| Jun 24, 2025 | 30.00 | 30.80 | 29.60 | 29.60 | 29.60 | -1.33% | 596 |
| Jun 23, 2025 | 29.90 | 30.20 | 29.50 | 30.00 | 30.00 | -0.66% | 1,760 |
| Jun 20, 2025 | 29.00 | 30.20 | 28.70 | 30.20 | 30.20 | 4.86% | 2,904 |
| Jun 18, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | 246 |
| Jun 17, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 264 |
| Jun 16, 2025 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | - | 694 |
| Jun 13, 2025 | 29.10 | 29.10 | 28.50 | 29.00 | 29.00 | -0.68% | 572 |
| Jun 12, 2025 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 500 |