Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 43.00
-1.90 (-4.23%)
Sep 4, 2026, 5:00 PM CET
Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 41.50 | 41.50 | 39.20 | 40.85 | 40.85 | -2.04% | 8,326 |
| Jul 16, 2026 | 42.65 | 42.70 | 41.20 | 41.70 | 41.70 | -2.46% | 3,336 |
| Jul 15, 2026 | 43.10 | 43.15 | 40.85 | 42.75 | 42.75 | -1.04% | 11,459 |
| Jul 14, 2026 | 43.50 | 43.60 | 42.50 | 43.20 | 43.20 | - | 7,982 |
| Jul 13, 2026 | 42.00 | 43.45 | 42.00 | 43.20 | 43.20 | 2.86% | 22,452 |
| Jul 10, 2026 | 42.30 | 42.30 | 41.50 | 42.00 | 42.00 | -0.71% | 3,804 |
| Jul 9, 2026 | 40.80 | 42.30 | 40.50 | 42.30 | 42.30 | 3.68% | 10,616 |
| Jul 8, 2026 | 40.60 | 40.90 | 40.40 | 40.80 | 40.80 | 0.62% | 4,453 |
| Jul 7, 2026 | 40.80 | 40.90 | 40.00 | 40.55 | 40.55 | -0.61% | 5,732 |
| Jul 6, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 2.51% | 9,890 |
| Jul 3, 2026 | 39.85 | 39.90 | 39.50 | 39.80 | 39.80 | -0.13% | 9,529 |
| Jul 2, 2026 | 39.75 | 39.85 | 39.25 | 39.85 | 39.85 | 0.50% | 8,432 |
| Jul 1, 2026 | 38.00 | 39.80 | 38.00 | 39.65 | 39.65 | 4.34% | 10,602 |
| Jun 30, 2026 | 37.80 | 38.00 | 37.55 | 38.00 | 38.00 | 0.53% | 3,680 |
| Jun 29, 2026 | 37.25 | 37.90 | 36.50 | 37.80 | 37.80 | 1.34% | 5,644 |