Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 29.90
+0.65 (2.22%)
Oct 10, 2025, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.10 | 30.50 | 29.00 | 29.90 | 29.90 | 2.22% | 19,708 |
| Oct 9, 2025 | 28.90 | 29.35 | 28.60 | 29.25 | 29.25 | 0.69% | 4,069 |
| Oct 8, 2025 | 29.60 | 29.70 | 28.60 | 29.05 | 29.05 | -1.19% | 5,720 |
| Oct 7, 2025 | 29.35 | 29.75 | 29.00 | 29.40 | 29.40 | - | 11,935 |
| Oct 6, 2025 | 28.30 | 29.50 | 28.05 | 29.40 | 29.40 | 4.44% | 59,486 |
| Oct 3, 2025 | 27.50 | 28.30 | 27.50 | 28.15 | 28.15 | 2.36% | 37,378 |
| Oct 2, 2025 | 27.20 | 27.50 | 27.15 | 27.50 | 27.50 | 1.10% | 10,139 |
| Oct 1, 2025 | 26.35 | 27.20 | 26.35 | 27.20 | 27.20 | 3.42% | 54,398 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.10 | 26.30 | 26.30 | -2.41% | 57,298 |
| Sep 29, 2025 | 26.60 | 27.00 | 26.50 | 26.95 | 26.95 | 0.56% | 2,680 |
| Sep 26, 2025 | 26.55 | 26.85 | 26.55 | 26.80 | 26.80 | 0.75% | 3,276 |
| Sep 25, 2025 | 26.80 | 26.90 | 26.60 | 26.60 | 26.60 | -0.93% | 799 |
| Sep 24, 2025 | 26.80 | 26.90 | 26.60 | 26.85 | 26.85 | 0.19% | 1,919 |
| Sep 23, 2025 | 26.70 | 26.90 | 26.40 | 26.80 | 26.80 | 0.37% | 2,764 |
| Sep 22, 2025 | 27.00 | 27.10 | 26.45 | 26.70 | 26.70 | -1.11% | 3,930 |
| Sep 19, 2025 | 26.40 | 27.20 | 26.40 | 27.00 | 27.00 | 0.19% | 8,363 |
| Sep 18, 2025 | 27.00 | 27.05 | 26.50 | 26.95 | 26.95 | -0.19% | 3,060 |
| Sep 17, 2025 | 26.40 | 27.05 | 26.40 | 27.00 | 27.00 | 1.12% | 2,424 |
| Sep 16, 2025 | 27.05 | 27.10 | 26.70 | 26.70 | 26.70 | -1.29% | 2,378 |
| Sep 15, 2025 | 26.75 | 27.10 | 26.75 | 27.05 | 27.05 | 1.12% | 5,442 |
| 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 |