Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 46.55
-0.45 (-0.96%)
Oct 15, 2026, 12:57 PM CET
Action Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.00 | 47.00 | 46.00 | 46.55 | 46.55 | -0.96% | 1,739 |
| Oct 14, 2026 | 47.00 | 47.30 | 45.90 | 47.00 | 47.00 | 0.75% | 9,253 |
| Oct 13, 2026 | 46.05 | 47.00 | 45.60 | 46.65 | 46.65 | 1.30% | 13,130 |
| Oct 12, 2026 | 46.95 | 47.30 | 45.20 | 46.05 | 46.05 | -2.64% | 39,813 |
| Oct 9, 2026 | 47.75 | 47.75 | 46.70 | 47.30 | 47.30 | -0.94% | 8,680 |
| Oct 8, 2026 | 47.90 | 47.90 | 47.35 | 47.75 | 47.75 | 0.53% | 5,858 |
| Oct 7, 2026 | 46.70 | 48.50 | 46.70 | 47.50 | 47.50 | 6.74% | 48,486 |
| Oct 6, 2026 | 44.55 | 44.75 | 44.10 | 44.50 | 44.50 | 0.91% | 3,645 |
| Oct 5, 2026 | 44.80 | 44.80 | 43.95 | 44.10 | 44.10 | -1.89% | 6,038 |
| Oct 2, 2026 | 43.00 | 45.00 | 42.70 | 44.95 | 44.95 | 4.78% | 18,103 |
| Oct 1, 2026 | 42.80 | 43.35 | 42.80 | 42.90 | 42.90 | -0.23% | 5,089 |
| Sep 30, 2026 | 43.80 | 43.80 | 42.80 | 43.00 | 43.00 | -0.92% | 5,666 |
| Sep 29, 2026 | 44.00 | 44.00 | 43.00 | 43.40 | 43.40 | 1.05% | 5,137 |
| Sep 28, 2026 | 43.70 | 43.70 | 42.80 | 42.95 | 42.95 | -1.72% | 19,124 |
| Sep 25, 2026 | 43.75 | 43.75 | 43.10 | 43.70 | 43.70 | 0.23% | 2,798 |
| 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 |