AB S.A. (WSE:ABE)
Poland
· Delayed Price · Currency is PLN 97.10
+0.20 (0.21%)
At close: Dec 5, 2025
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.00 | 97.40 | 96.70 | 97.10 | 97.10 | 0.21% | 6,627 |
| Dec 4, 2025 | 97.30 | 97.30 | 96.30 | 96.90 | 96.90 | - | 49,302 |
| Dec 3, 2025 | 95.60 | 97.20 | 95.50 | 96.90 | 96.90 | - | 1,339 |
| Dec 2, 2025 | 97.80 | 97.80 | 95.20 | 96.90 | 96.90 | -0.41% | 3,527 |
| Dec 1, 2025 | 96.40 | 98.00 | 96.00 | 97.30 | 97.30 | 1.46% | 9,000 |
| Nov 28, 2025 | 95.50 | 96.50 | 94.20 | 95.90 | 95.90 | -0.10% | 3,089 |
| Nov 27, 2025 | 95.60 | 96.60 | 95.40 | 96.00 | 96.00 | 0.63% | 1,703 |
| Nov 26, 2025 | 94.10 | 95.40 | 94.10 | 95.40 | 95.40 | 1.49% | 1,779 |
| Nov 25, 2025 | 95.20 | 95.40 | 93.60 | 94.00 | 94.00 | -1.26% | 5,270 |
| Nov 24, 2025 | 95.90 | 96.00 | 94.40 | 95.20 | 95.20 | -0.31% | 1,518 |
| Nov 21, 2025 | 96.30 | 96.90 | 95.40 | 95.50 | 95.50 | -1.04% | 2,776 |
| Nov 20, 2025 | 97.10 | 97.50 | 96.50 | 96.50 | 96.50 | 0.21% | 2,839 |
| Nov 19, 2025 | 96.60 | 97.50 | 95.00 | 96.30 | 96.30 | 0.63% | 2,462 |
| Nov 18, 2025 | 95.90 | 96.90 | 95.20 | 95.70 | 95.70 | -0.10% | 2,321 |
| Nov 17, 2025 | 96.80 | 97.50 | 95.80 | 95.80 | 95.80 | -0.42% | 2,685 |
| Nov 14, 2025 | 95.70 | 96.20 | 95.20 | 96.20 | 96.20 | 0.31% | 1,348 |
| Nov 13, 2025 | 97.00 | 97.00 | 95.70 | 95.90 | 95.90 | -0.52% | 1,927 |
| Nov 12, 2025 | 97.50 | 97.50 | 96.20 | 96.40 | 96.40 | -0.21% | 2,961 |
| Nov 10, 2025 | 96.80 | 97.40 | 95.40 | 96.60 | 96.60 | 0.10% | 3,891 |
| Nov 7, 2025 | 96.10 | 97.30 | 95.50 | 96.50 | 96.50 | 0.52% | 2,698 |
| Nov 6, 2025 | 96.40 | 97.40 | 95.10 | 96.00 | 96.00 | -0.41% | 3,481 |
| Nov 5, 2025 | 96.70 | 97.10 | 96.00 | 96.40 | 96.40 | 0.42% | 2,035 |
| Nov 4, 2025 | 96.80 | 97.60 | 94.80 | 96.00 | 96.00 | - | 3,144 |
| Nov 3, 2025 | 97.50 | 98.40 | 95.00 | 96.00 | 96.00 | -1.34% | 5,080 |
| Oct 31, 2025 | 97.50 | 97.80 | 96.60 | 97.30 | 97.30 | 0.41% | 2,512 |
| Oct 30, 2025 | 98.00 | 98.20 | 96.00 | 96.90 | 96.90 | -0.82% | 3,507 |
| Oct 29, 2025 | 98.10 | 98.10 | 96.60 | 97.70 | 97.70 | 1.03% | 2,060 |
| Oct 28, 2025 | 98.70 | 98.70 | 96.20 | 96.70 | 96.70 | -1.33% | 6,829 |
| Oct 27, 2025 | 98.20 | 98.40 | 97.40 | 98.00 | 98.00 | 0.20% | 1,884 |
| Oct 24, 2025 | 97.20 | 98.30 | 97.00 | 97.80 | 97.80 | 0.62% | 5,636 |
| Oct 23, 2025 | 97.30 | 97.50 | 96.10 | 97.20 | 97.20 | 0.21% | 2,527 |
| Oct 22, 2025 | 97.40 | 97.40 | 96.60 | 97.00 | 97.00 | -0.10% | 2,378 |
| Oct 21, 2025 | 97.40 | 98.00 | 96.20 | 97.10 | 97.10 | 0.10% | 1,540 |
| Oct 20, 2025 | 95.70 | 97.20 | 95.20 | 97.00 | 97.00 | 1.15% | 4,760 |
| Oct 17, 2025 | 98.10 | 98.10 | 95.90 | 95.90 | 95.90 | -1.44% | 8,175 |
| Oct 16, 2025 | 98.00 | 98.30 | 97.00 | 97.30 | 97.30 | -1.02% | 2,852 |
| Oct 15, 2025 | 96.40 | 99.00 | 96.40 | 98.30 | 98.30 | 2.40% | 4,520 |
| Oct 14, 2025 | 99.00 | 99.00 | 93.90 | 96.00 | 96.00 | -2.54% | 5,141 |
| Oct 13, 2025 | 98.00 | 98.50 | 97.70 | 98.50 | 98.50 | - | 3,619 |
| Oct 10, 2025 | 98.40 | 99.10 | 97.60 | 98.50 | 98.50 | 1.03% | 8,206 |
| Oct 9, 2025 | 98.40 | 98.40 | 97.50 | 97.50 | 97.50 | -0.51% | 4,156 |
| Oct 8, 2025 | 98.50 | 98.50 | 97.80 | 98.00 | 98.00 | -0.10% | 3,612 |
| Oct 7, 2025 | 98.50 | 99.00 | 97.70 | 98.10 | 98.10 | -0.41% | 2,579 |
| Oct 6, 2025 | 98.50 | 99.30 | 97.80 | 98.50 | 98.50 | 0.72% | 4,354 |
| Oct 3, 2025 | 99.70 | 101.60 | 97.60 | 97.80 | 97.80 | -1.61% | 5,699 |
| Oct 2, 2025 | 98.40 | 99.40 | 96.80 | 99.40 | 99.40 | 2.69% | 4,664 |
| Oct 1, 2025 | 96.40 | 97.90 | 96.30 | 96.80 | 96.80 | -0.21% | 5,365 |
| Sep 30, 2025 | 99.70 | 99.90 | 96.20 | 97.00 | 97.00 | -2.02% | 5,320 |
| Sep 29, 2025 | 98.10 | 99.60 | 97.20 | 99.00 | 99.00 | 2.06% | 4,774 |
| Sep 26, 2025 | 96.00 | 98.30 | 95.40 | 97.00 | 97.00 | 1.04% | 7,730 |