Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 43.55
-0.05 (-0.11%)
Sep 25, 2026, 11:12 AM CET
Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 43.75 | 43.75 | 43.10 | 43.70 | - | 0.23% | 1,200 |
| Sep 24, 2026 | 43.75 | 43.75 | 43.00 | 43.60 | 43.60 | -0.34% | 6,482 |
| Sep 23, 2026 | 43.70 | 44.05 | 43.60 | 43.75 | 43.75 | - | 11,387 |
| Sep 22, 2026 | 44.10 | 44.15 | 43.40 | 43.75 | 43.75 | 0.34% | 16,459 |
| Sep 21, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.80% | 7,040 |
| Sep 18, 2026 | 44.75 | 44.75 | 43.55 | 43.95 | 43.95 | 1.03% | 10,159 |
| Sep 17, 2026 | 43.60 | 44.10 | 43.50 | 43.50 | 43.50 | -0.91% | 7,447 |
| Sep 16, 2026 | 43.25 | 44.15 | 43.15 | 43.90 | 43.90 | 2.09% | 7,322 |
| Sep 15, 2026 | 44.50 | 44.50 | 42.30 | 43.00 | 43.00 | -2.05% | 23,380 |
| Sep 14, 2026 | 44.85 | 45.00 | 43.40 | 43.90 | 43.90 | -2.12% | 13,024 |
| Sep 11, 2026 | 44.60 | 44.95 | 44.05 | 44.85 | 44.85 | 1.01% | 4,483 |
| Sep 10, 2026 | 43.80 | 45.00 | 43.80 | 44.40 | 44.40 | 0.91% | 10,412 |
| Sep 9, 2026 | 43.85 | 44.70 | 43.85 | 44.00 | 44.00 | 0.11% | 10,053 |
| Sep 8, 2026 | 43.30 | 43.95 | 43.00 | 43.95 | 43.95 | 1.85% | 4,824 |
| Sep 7, 2026 | 43.00 | 44.30 | 42.80 | 43.15 | 43.15 | 0.35% | 11,841 |
| Sep 4, 2026 | 44.90 | 46.00 | 42.75 | 43.00 | 43.00 | -4.23% | 38,558 |
| Sep 3, 2026 | 45.05 | 45.15 | 44.15 | 44.90 | 44.90 | -0.55% | 7,208 |
| Sep 2, 2026 | 46.10 | 46.10 | 44.85 | 45.15 | 45.15 | -1.20% | 5,084 |
| Sep 1, 2026 | 46.10 | 46.20 | 45.50 | 45.70 | 45.70 | 0.44% | 4,505 |
| Aug 31, 2026 | 44.40 | 46.15 | 44.15 | 45.50 | 45.50 | 2.25% | 11,181 |
| Aug 28, 2026 | 45.35 | 45.45 | 44.00 | 44.50 | 44.50 | -1.98% | 12,995 |
| Aug 27, 2026 | 46.25 | 46.40 | 45.35 | 45.40 | 45.40 | -1.94% | 11,090 |
| Aug 26, 2026 | 46.10 | 46.40 | 46.00 | 46.30 | 46.30 | 0.65% | 8,969 |
| Aug 25, 2026 | 46.10 | 46.10 | 45.30 | 46.00 | 46.00 | -0.22% | 6,365 |
| Aug 24, 2026 | 46.05 | 46.10 | 45.65 | 46.10 | 46.10 | 0.11% | 7,084 |
| Aug 21, 2026 | 45.80 | 46.05 | 45.80 | 46.05 | 46.05 | 0.55% | 7,967 |
| Aug 20, 2026 | 46.00 | 46.05 | 45.50 | 45.80 | 45.80 | -0.43% | 2,929 |
| Aug 19, 2026 | 46.20 | 46.20 | 45.50 | 46.00 | 46.00 | -0.33% | 7,978 |
| Aug 18, 2026 | 45.30 | 46.20 | 45.10 | 46.15 | 46.15 | 1.65% | 16,966 |
| Aug 17, 2026 | 46.10 | 46.20 | 45.00 | 45.40 | 45.40 | -0.22% | 31,179 |
| Aug 14, 2026 | 46.05 | 46.05 | 45.00 | 45.50 | 45.50 | -1.09% | 10,157 |
| Aug 13, 2026 | 46.00 | 46.10 | 45.85 | 46.00 | 46.00 | - | 6,422 |
| Aug 12, 2026 | 45.55 | 46.00 | 45.15 | 46.00 | 46.00 | 1.10% | 19,072 |
| Aug 11, 2026 | 45.70 | 45.70 | 44.95 | 45.50 | 45.50 | -0.22% | 12,142 |
| Aug 10, 2026 | 45.00 | 45.70 | 44.55 | 45.60 | 45.60 | 1.33% | 11,946 |
| Aug 7, 2026 | 45.55 | 45.55 | 44.70 | 45.00 | 45.00 | -0.66% | 9,743 |
| Aug 6, 2026 | 44.40 | 45.55 | 44.00 | 45.30 | 45.30 | 1.00% | 30,347 |
| Aug 5, 2026 | 44.90 | 45.00 | 44.45 | 44.85 | 44.85 | -0.11% | 9,434 |
| Aug 4, 2026 | 44.30 | 45.00 | 44.30 | 44.90 | 44.90 | 1.81% | 18,827 |
| Aug 3, 2026 | 44.70 | 44.90 | 43.75 | 44.10 | 44.10 | -1.34% | 5,547 |
| Jul 31, 2026 | 44.45 | 44.70 | 43.60 | 44.70 | 44.70 | 1.02% | 6,281 |
| Jul 30, 2026 | 42.95 | 44.65 | 42.20 | 44.25 | 44.25 | 4.73% | 22,846 |
| Jul 29, 2026 | 41.80 | 43.60 | 41.80 | 42.25 | 42.25 | 0.60% | 4,538 |
| Jul 28, 2026 | 42.40 | 44.00 | 41.50 | 42.00 | 42.00 | -0.94% | 11,526 |
| Jul 27, 2026 | 42.95 | 43.80 | 42.00 | 42.40 | 42.40 | -0.93% | 6,655 |
| Jul 24, 2026 | 43.60 | 43.60 | 42.55 | 42.80 | 42.80 | -1.83% | 8,864 |
| Jul 23, 2026 | 44.00 | 44.00 | 43.40 | 43.60 | 43.60 | -0.91% | 3,075 |
| Jul 22, 2026 | 44.40 | 44.40 | 43.40 | 44.00 | 44.00 | -0.90% | 3,370 |
| Jul 21, 2026 | 42.40 | 44.50 | 42.40 | 44.40 | 44.40 | 4.72% | 41,477 |
| Jul 20, 2026 | 41.30 | 42.40 | 41.30 | 42.40 | 42.40 | 3.79% | 4,978 |