AC Spólka Akcyjna (WSE:ACG)
Poland
· Delayed Price · Currency is PLN 22.10
-0.30 (-1.34%)
At close: Dec 5, 2025
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -1.34% | 4,981 |
| Dec 4, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | 1,641 |
| Dec 3, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 655 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 3,281 |
| Dec 1, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -2.98% | 4,957 |
| Nov 28, 2025 | 23.50 | 23.60 | 23.20 | 23.50 | 23.50 | - | 1,313 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -2.08% | 1,738 |
| Nov 26, 2025 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 3,007 |
| Nov 25, 2025 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 1,568 |
| Nov 24, 2025 | 24.90 | 24.90 | 24.00 | 24.40 | 24.40 | -2.01% | 1,823 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 1,850 |
| Nov 20, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 313 |
| Nov 19, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 0.40% | 160 |
| Nov 18, 2025 | 25.10 | 25.50 | 24.90 | 24.90 | 24.90 | -1.19% | 1,486 |
| Nov 17, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 1,327 |
| Nov 14, 2025 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | - | 1,042 |
| Nov 13, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 106 |
| Nov 12, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -1.18% | 325 |
| Nov 10, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 460 |
| Nov 7, 2025 | 25.50 | 25.90 | 25.40 | 25.40 | 25.40 | -1.17% | 216 |
| Nov 6, 2025 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | -1.15% | 230 |
| Nov 5, 2025 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | - | 691 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | 0.78% | 224 |
| Nov 3, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.15% | 152 |
| Oct 31, 2025 | 25.80 | 26.20 | 25.80 | 26.10 | 26.10 | 0.38% | 4,096 |
| Oct 30, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 0.78% | 532 |
| Oct 29, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | -2.64% | 1,158 |
| Oct 28, 2025 | 25.80 | 26.70 | 25.70 | 26.50 | 26.50 | 2.32% | 2,439 |
| Oct 27, 2025 | 26.60 | 26.60 | 25.90 | 25.90 | 25.90 | -2.63% | 1,195 |
| Oct 24, 2025 | 25.60 | 26.70 | 25.60 | 26.60 | 26.60 | 1.53% | 2,778 |
| Oct 23, 2025 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | 263 |
| Oct 22, 2025 | 25.90 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 338 |
| Oct 21, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | - | 167 |
| Oct 20, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | - | 158 |
| Oct 17, 2025 | 25.80 | 25.90 | 25.60 | 25.90 | 25.90 | -2.26% | 700 |
| Oct 16, 2025 | 25.90 | 26.60 | 25.90 | 26.50 | 26.50 | -1.49% | 1,576 |
| Oct 15, 2025 | 26.40 | 26.90 | 25.80 | 26.90 | 26.90 | 1.51% | 626 |
| Oct 14, 2025 | 26.50 | 26.50 | 25.90 | 26.50 | 26.50 | - | 2,214 |
| Oct 13, 2025 | 26.80 | 26.90 | 26.50 | 26.50 | 26.50 | -1.49% | 806 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | 1.13% | 2,681 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | -1.12% | 236 |
| Oct 8, 2025 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | -0.37% | 71 |
| Oct 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 301 |
| Oct 6, 2025 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 2,366 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.20 | 26.80 | 26.80 | -0.74% | 966 |
| Oct 2, 2025 | 27.20 | 27.30 | 26.80 | 27.00 | 27.00 | - | 632 |
| Oct 1, 2025 | 27.30 | 27.30 | 26.50 | 27.00 | 27.00 | -1.10% | 529 |
| Sep 30, 2025 | 26.70 | 27.30 | 26.70 | 27.30 | 27.30 | 2.25% | 317 |
| Sep 29, 2025 | 27.30 | 27.40 | 26.70 | 26.70 | 26.70 | -2.20% | 1,846 |
| Sep 26, 2025 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | - | 1,224 |