AKCEPT Finance S.A. (WSE:AFC)
Poland · Delayed Price · Currency is PLN 0.2320
+0.0080 (3.57%)
At close: Sep 15, 2025
AKCEPT Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,710 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3.57% | 5,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6.67% | 500 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 382 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6.06% | 100 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.59% | 82 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.58% | 100 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 510 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11.11% | 10 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.25% | 6,690 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 20 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 20 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 100 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 50 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 400 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -15.79% | 500 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.52% | 1,200 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 20 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 20 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 50 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,000 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,430 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 2,720 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 50 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,527 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 20 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 50 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 953 |
| Jun 26, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 19.57% | 5,100 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.20% | 5,359 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.83% | 7,648 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.64% | 1,000 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 22.00% | 2,889 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,300 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 900 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 100 |