AKCEPT Finance S.A. (WSE:AFC)
Poland · Delayed Price · Currency is PLN 0.2600
+0.0200 (8.33%)
Last updated: Sep 16, 2026, 3:05 PM CET
AKCEPT Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 8.33% | 5,956 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 100 |
| Sep 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 1,321 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |
| Aug 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 1,209 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 50 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 39 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -3.06% | 2 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,389 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.16% | 111 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.86% | 1,400 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.00% | 8,950 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 54 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 366 |
| Jul 1, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 160 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.24% | 100 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 8,950 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | 200 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,900 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 100 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.92% | 2,500 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 500 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.48% | 1,000 |
| Apr 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -13.89% | 3,000 |
| Apr 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,020 |
| Apr 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 20 |
| Apr 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20 |
| Apr 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 20 |
| Apr 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 2,000 |