Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 33.00
-0.20 (-0.60%)
Jan 7, 2026, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 32.20 | 33.20 | 31.95 | 33.20 | 33.20 | 3.91% | 25,739 |
| Jan 2, 2026 | 31.50 | 32.30 | 31.10 | 31.95 | 31.95 | 1.43% | 18,274 |
| Dec 30, 2025 | 30.60 | 31.80 | 30.50 | 31.50 | 31.50 | 2.94% | 15,116 |
| Dec 29, 2025 | 30.30 | 30.60 | 29.50 | 30.60 | 30.60 | 2.17% | 5,988 |
| Dec 23, 2025 | 30.40 | 30.40 | 29.90 | 29.95 | 29.95 | -0.99% | 5,468 |
| Dec 22, 2025 | 30.30 | 30.30 | 29.90 | 30.25 | 30.25 | -0.17% | 4,112 |
| Dec 19, 2025 | 30.45 | 30.50 | 30.25 | 30.30 | 30.30 | -0.33% | 2,549 |
| Dec 18, 2025 | 30.30 | 30.50 | 29.90 | 30.40 | 30.40 | - | 6,839 |
| Dec 17, 2025 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 0.50% | 4,348 |
| Dec 16, 2025 | 30.10 | 30.50 | 30.10 | 30.25 | 30.25 | 0.50% | 5,304 |
| Dec 15, 2025 | 30.55 | 30.60 | 29.15 | 30.10 | 30.10 | -1.47% | 13,344 |
| Dec 12, 2025 | 30.70 | 30.75 | 30.45 | 30.55 | 30.55 | -0.49% | 5,748 |
| Dec 11, 2025 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | -0.49% | 2,267 |
| Dec 10, 2025 | 30.80 | 30.90 | 30.70 | 30.85 | 30.85 | 0.16% | 2,664 |
| Dec 9, 2025 | 30.45 | 30.90 | 30.25 | 30.80 | 30.80 | 1.15% | 5,431 |
| Dec 8, 2025 | 30.60 | 30.70 | 30.10 | 30.45 | 30.45 | 0.33% | 5,323 |
| Dec 5, 2025 | 30.35 | 30.70 | 30.35 | 30.35 | 30.35 | - | 5,613 |
| Dec 4, 2025 | 30.70 | 30.80 | 29.90 | 30.35 | 30.35 | -1.46% | 5,362 |
| Dec 3, 2025 | 30.85 | 30.90 | 30.50 | 30.80 | 30.80 | -0.32% | 5,150 |
| Dec 2, 2025 | 30.45 | 30.90 | 30.20 | 30.90 | 30.90 | 1.48% | 9,015 |
| Dec 1, 2025 | 30.50 | 30.90 | 29.95 | 30.45 | 30.45 | 1.67% | 11,233 |
| Nov 28, 2025 | 29.80 | 30.00 | 29.05 | 29.95 | 29.95 | 0.50% | 2,392 |
| Nov 27, 2025 | 30.35 | 30.35 | 29.40 | 29.80 | 29.80 | -0.67% | 2,114 |
| Nov 26, 2025 | 30.15 | 30.45 | 28.20 | 30.00 | 30.00 | - | 6,371 |
| Nov 25, 2025 | 30.35 | 30.35 | 29.40 | 30.00 | 30.00 | 0.17% | 2,751 |
| Nov 24, 2025 | 30.00 | 30.40 | 29.90 | 29.95 | 29.95 | -0.17% | 2,803 |
| Nov 21, 2025 | 30.30 | 30.60 | 29.75 | 30.00 | 30.00 | -2.12% | 2,734 |
| Nov 20, 2025 | 30.85 | 30.90 | 30.55 | 30.65 | 30.65 | -0.65% | 15,305 |
| Nov 19, 2025 | 29.30 | 30.90 | 29.30 | 30.85 | 30.85 | 3.87% | 11,281 |
| Nov 18, 2025 | 29.35 | 30.30 | 29.05 | 29.70 | 29.70 | -0.83% | 9,359 |
| Nov 17, 2025 | 30.50 | 30.80 | 29.00 | 29.95 | 29.95 | -1.80% | 4,708 |
| Nov 14, 2025 | 30.70 | 30.80 | 30.10 | 30.50 | 30.50 | -0.65% | 9,144 |
| Nov 13, 2025 | 30.75 | 30.75 | 30.50 | 30.70 | 30.70 | -0.16% | 3,367 |
| Nov 12, 2025 | 30.70 | 31.00 | 30.50 | 30.75 | 30.75 | 0.16% | 3,089 |
| Nov 10, 2025 | 30.40 | 30.85 | 30.00 | 30.70 | 30.70 | 0.99% | 2,686 |
| Nov 7, 2025 | 30.45 | 30.70 | 30.30 | 30.40 | 30.40 | -0.16% | 3,655 |
| Nov 6, 2025 | 30.45 | 30.60 | 30.30 | 30.45 | 30.45 | - | 4,149 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.20 | 30.45 | 30.45 | -0.81% | 5,903 |
| Nov 4, 2025 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | -0.16% | 3,000 |
| Nov 3, 2025 | 30.75 | 30.90 | 30.35 | 30.75 | 30.75 | - | 4,435 |
| Oct 31, 2025 | 30.75 | 30.85 | 30.50 | 30.75 | 30.75 | -0.32% | 2,778 |
| Oct 30, 2025 | 30.50 | 30.90 | 30.50 | 30.85 | 30.85 | 0.82% | 4,559 |
| Oct 29, 2025 | 30.85 | 30.85 | 30.30 | 30.60 | 30.60 | -0.97% | 3,223 |
| Oct 28, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | 0.16% | 5,583 |
| Oct 27, 2025 | 30.70 | 30.90 | 30.65 | 30.85 | 30.85 | 0.16% | 13,172 |
| Oct 24, 2025 | 30.75 | 30.80 | 30.50 | 30.80 | 30.80 | - | 5,973 |
| Oct 23, 2025 | 30.45 | 30.80 | 30.10 | 30.80 | 30.80 | 0.16% | 3,100 |
| Oct 22, 2025 | 30.50 | 30.80 | 30.50 | 30.75 | 30.75 | 1.15% | 12,680 |
| Oct 21, 2025 | 30.10 | 30.40 | 30.05 | 30.40 | 30.40 | 1.50% | 6,601 |
| Oct 20, 2025 | 29.50 | 30.40 | 29.00 | 29.95 | 29.95 | 1.87% | 7,506 |