Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 26.75
+0.05 (0.19%)
Sep 12, 2025, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.00 | 27.05 | 26.70 | 26.75 | 26.75 | 0.19% | 2,639 |
| Sep 11, 2025 | 26.60 | 26.95 | 26.50 | 26.70 | 26.70 | 0.38% | 23,146 |
| Sep 10, 2025 | 27.10 | 27.10 | 26.40 | 26.60 | 26.60 | -1.85% | 5,968 |
| Sep 9, 2025 | 27.05 | 27.10 | 26.95 | 27.10 | 27.10 | 0.18% | 2,649 |
| Sep 8, 2025 | 27.00 | 27.10 | 26.95 | 27.05 | 27.05 | 0.19% | 4,613 |
| Sep 5, 2025 | 27.15 | 27.15 | 26.80 | 27.00 | 27.00 | -0.55% | 9,974 |
| Sep 4, 2025 | 27.10 | 27.20 | 26.95 | 27.15 | 27.15 | 0.37% | 4,358 |
| Sep 3, 2025 | 26.95 | 27.20 | 26.85 | 27.05 | 27.05 | 0.37% | 5,977 |
| Sep 2, 2025 | 26.35 | 27.20 | 26.35 | 26.95 | 26.95 | 2.47% | 9,761 |
| Sep 1, 2025 | 26.45 | 26.60 | 26.00 | 26.30 | 26.30 | 1.15% | 5,079 |
| Aug 29, 2025 | 26.20 | 26.30 | 25.95 | 26.00 | 26.00 | 0.19% | 2,260 |
| Aug 28, 2025 | 26.30 | 26.30 | 25.90 | 25.95 | 25.95 | 0.19% | 7,445 |
| Aug 27, 2025 | 25.90 | 26.15 | 25.50 | 25.90 | 25.90 | -0.19% | 3,699 |
| Aug 26, 2025 | 26.40 | 26.65 | 25.95 | 25.95 | 25.95 | -2.08% | 2,346 |
| Aug 25, 2025 | 26.20 | 26.55 | 26.20 | 26.50 | 26.50 | 1.53% | 5,290 |
| Aug 22, 2025 | 26.50 | 26.65 | 26.10 | 26.10 | 26.10 | -1.88% | 3,918 |
| Aug 21, 2025 | 26.60 | 26.65 | 26.50 | 26.60 | 26.60 | 0.19% | 2,748 |
| Aug 20, 2025 | 26.70 | 26.70 | 26.45 | 26.55 | 26.55 | -0.56% | 2,575 |
| Aug 19, 2025 | 26.20 | 26.70 | 25.50 | 26.70 | 26.70 | 2.69% | 5,266 |
| Aug 18, 2025 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | -2.07% | 2,261 |
| Aug 14, 2025 | 26.30 | 26.55 | 26.30 | 26.55 | 26.55 | 0.95% | 2,441 |
| Aug 13, 2025 | 26.35 | 26.50 | 25.60 | 26.30 | 26.30 | - | 3,613 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | 3,544 |
| Aug 11, 2025 | 26.25 | 26.50 | 26.05 | 26.50 | 26.50 | 0.76% | 4,152 |
| Aug 8, 2025 | 26.45 | 26.50 | 26.05 | 26.30 | 26.30 | - | 1,121 |
| Aug 7, 2025 | 25.35 | 26.35 | 25.25 | 26.30 | 26.30 | 2.53% | 6,421 |
| Aug 6, 2025 | 25.85 | 26.10 | 25.30 | 25.65 | 25.65 | -0.97% | 6,088 |
| Aug 5, 2025 | 25.45 | 25.90 | 25.30 | 25.90 | 25.90 | 0.19% | 5,582 |
| Aug 4, 2025 | 26.10 | 26.20 | 24.70 | 25.85 | 25.85 | -0.96% | 13,833 |
| Aug 1, 2025 | 26.35 | 26.75 | 25.80 | 26.10 | 26.10 | -0.95% | 5,749 |
| Jul 31, 2025 | 26.20 | 26.70 | 26.00 | 26.35 | 26.35 | 0.57% | 5,651 |
| Jul 30, 2025 | 26.10 | 26.95 | 26.05 | 26.20 | 26.20 | 0.77% | 5,132 |
| Jul 29, 2025 | 25.70 | 26.35 | 25.65 | 26.00 | 26.00 | - | 11,332 |
| Jul 28, 2025 | 26.50 | 26.50 | 25.35 | 26.00 | 26.00 | -1.89% | 14,189 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.05 | 26.50 | 26.50 | -1.85% | 9,339 |
| Jul 24, 2025 | 27.00 | 27.50 | 26.35 | 27.00 | 27.00 | -0.18% | 9,718 |
| Jul 23, 2025 | 27.30 | 27.30 | 26.75 | 27.05 | 27.05 | -0.92% | 5,275 |
| Jul 22, 2025 | 26.55 | 27.50 | 26.55 | 27.30 | 27.30 | 3.02% | 20,167 |
| Jul 21, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 14,109 |
| Jul 18, 2025 | 25.90 | 26.00 | 25.75 | 26.00 | 26.00 | 0.78% | 8,243 |
| Jul 17, 2025 | 25.35 | 25.90 | 25.35 | 25.80 | 25.80 | 1.78% | 11,324 |
| Jul 16, 2025 | 25.30 | 25.40 | 25.10 | 25.35 | 25.35 | 0.60% | 4,419 |
| Jul 15, 2025 | 24.70 | 25.30 | 24.60 | 25.20 | 25.20 | 2.02% | 11,627 |
| Jul 14, 2025 | 24.75 | 25.00 | 24.50 | 24.70 | 24.70 | -0.40% | 14,634 |
| Jul 11, 2025 | 24.30 | 24.90 | 24.30 | 24.80 | 24.80 | 2.27% | 6,546 |
| Jul 10, 2025 | 24.35 | 24.90 | 24.25 | 24.25 | 24.25 | -1.02% | 8,520 |
| Jul 9, 2025 | 24.50 | 24.60 | 24.25 | 24.50 | 24.50 | 0.41% | 5,784 |
| Jul 8, 2025 | 23.90 | 24.75 | 23.90 | 24.40 | 24.40 | 2.09% | 15,057 |
| Jul 7, 2025 | 23.50 | 23.90 | 23.45 | 23.90 | 23.90 | 1.70% | 14,467 |
| Jul 4, 2025 | 23.30 | 23.80 | 23.25 | 23.50 | 23.50 | 1.51% | 9,819 |