AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 21.00
+0.50 (2.44%)
Aug 25, 2026, 4:02 PM CET
AC Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.90 | 21.00 | 20.50 | 21.00 | - | 2.44% | 553 |
| Aug 24, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 1,248 |
| Aug 21, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 214 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 604 |
| Aug 19, 2026 | 20.80 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 233 |
| Aug 18, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 671 |
| Aug 17, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 897 |
| Aug 14, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 1.47% | 501 |
| Aug 13, 2026 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 472 |
| Aug 12, 2026 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 4.02% | 1,834 |
| Aug 11, 2026 | 19.60 | 20.70 | 19.35 | 19.90 | 19.90 | 1.53% | 4,054 |
| Aug 10, 2026 | 19.50 | 19.60 | 19.25 | 19.60 | 19.60 | 1.82% | 1,422 |
| Aug 7, 2026 | 19.20 | 19.45 | 19.20 | 19.25 | 19.25 | -0.26% | 1,032 |
| Aug 6, 2026 | 19.35 | 19.40 | 19.00 | 19.30 | 19.30 | - | 386 |
| Aug 5, 2026 | 18.80 | 19.30 | 18.75 | 19.30 | 19.30 | 2.66% | 8,618 |
| Aug 4, 2026 | 18.80 | 18.85 | 18.75 | 18.80 | 18.80 | - | 413 |
| Aug 3, 2026 | 18.85 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 791 |
| Jul 31, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 725 |
| Jul 30, 2026 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -1.06% | 499 |
| Jul 29, 2026 | 18.90 | 18.95 | 18.80 | 18.95 | 18.95 | 0.26% | 1,693 |
| Jul 28, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | - | 671 |
| Jul 27, 2026 | 18.95 | 19.00 | 18.90 | 18.90 | 18.90 | -0.26% | 491 |
| Jul 24, 2026 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | -0.52% | 842 |
| Jul 23, 2026 | 18.90 | 19.05 | 18.85 | 19.05 | 19.05 | 0.26% | 662 |
| Jul 22, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | -0.26% | 1,112 |
| Jul 21, 2026 | 19.10 | 19.10 | 18.85 | 19.05 | 19.05 | 0.26% | 422 |
| Jul 20, 2026 | 18.75 | 19.05 | 18.75 | 19.00 | 19.00 | - | 1,001 |
| Jul 17, 2026 | 18.95 | 19.00 | 18.80 | 19.00 | 19.00 | 0.26% | 1,727 |
| Jul 16, 2026 | 19.00 | 19.10 | 18.65 | 18.95 | 18.95 | - | 1,808 |
| Jul 15, 2026 | 18.15 | 18.95 | 18.15 | 18.95 | 18.95 | 6.46% | 17,250 |
| Jul 14, 2026 | 20.00 | 20.00 | 17.80 | 17.80 | 17.80 | -11.00% | 67,656 |
| Jul 13, 2026 | 20.40 | 20.50 | 19.50 | 20.00 | 20.00 | -2.44% | 8,936 |
| Jul 10, 2026 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 0.49% | 488 |
| Jul 9, 2026 | 20.80 | 20.80 | 19.90 | 20.40 | 20.40 | -1.45% | 6,384 |
| Jul 8, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 1,009 |
| Jul 7, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | - | 520 |
| Jul 6, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 1,182 |
| Jul 3, 2026 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 0.48% | 3,122 |
| Jul 2, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 1,444 |
| Jul 1, 2026 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | - | 4,586 |
| Jun 30, 2026 | 20.90 | 20.90 | 20.50 | 20.80 | 20.80 | -0.48% | 1,605 |
| Jun 29, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | -0.48% | 467 |
| Jun 26, 2026 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 813 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 2,693 |
| Jun 24, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 215 |
| Jun 23, 2026 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | -0.48% | 942 |
| Jun 22, 2026 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 3,138 |
| Jun 19, 2026 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.97% | 849 |
| Jun 18, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 1,291 |
| Jun 17, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | -0.48% | 541 |