Action S.A. (WSE:ACT)
Poland
· Delayed Price · Currency is PLN 30.35
0.00 (0.00%)
At close: Dec 5, 2025
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.35 | 30.70 | 30.35 | 30.70 | - | 1.15% | 4,625 |
| Dec 4, 2025 | 30.70 | 30.80 | 29.90 | 30.35 | 30.35 | -1.46% | 5,362 |
| Dec 3, 2025 | 30.85 | 30.90 | 30.50 | 30.80 | 30.80 | -0.32% | 5,150 |
| Dec 2, 2025 | 30.45 | 30.90 | 30.20 | 30.90 | 30.90 | 1.48% | 9,015 |
| Dec 1, 2025 | 30.50 | 30.90 | 29.95 | 30.45 | 30.45 | 1.67% | 11,233 |
| Nov 28, 2025 | 29.80 | 30.00 | 29.05 | 29.95 | 29.95 | 0.50% | 2,392 |
| Nov 27, 2025 | 30.35 | 30.35 | 29.40 | 29.80 | 29.80 | -0.67% | 2,114 |
| Nov 26, 2025 | 30.15 | 30.45 | 28.20 | 30.00 | 30.00 | - | 6,371 |
| Nov 25, 2025 | 30.35 | 30.35 | 29.40 | 30.00 | 30.00 | 0.17% | 2,751 |
| Nov 24, 2025 | 30.00 | 30.40 | 29.90 | 29.95 | 29.95 | -0.17% | 2,803 |
| Nov 21, 2025 | 30.30 | 30.60 | 29.75 | 30.00 | 30.00 | -2.12% | 2,734 |
| Nov 20, 2025 | 30.85 | 30.90 | 30.55 | 30.65 | 30.65 | -0.65% | 15,305 |
| Nov 19, 2025 | 29.30 | 30.90 | 29.30 | 30.85 | 30.85 | 3.87% | 11,281 |
| Nov 18, 2025 | 29.35 | 30.30 | 29.05 | 29.70 | 29.70 | -0.83% | 9,359 |
| Nov 17, 2025 | 30.50 | 30.80 | 29.00 | 29.95 | 29.95 | -1.80% | 4,708 |
| Nov 14, 2025 | 30.70 | 30.80 | 30.10 | 30.50 | 30.50 | -0.65% | 9,144 |
| Nov 13, 2025 | 30.75 | 30.75 | 30.50 | 30.70 | 30.70 | -0.16% | 3,367 |
| Nov 12, 2025 | 30.70 | 31.00 | 30.50 | 30.75 | 30.75 | 0.16% | 3,089 |
| Nov 10, 2025 | 30.40 | 30.85 | 30.00 | 30.70 | 30.70 | 0.99% | 2,686 |
| Nov 7, 2025 | 30.45 | 30.70 | 30.30 | 30.40 | 30.40 | -0.16% | 3,655 |
| Nov 6, 2025 | 30.45 | 30.60 | 30.30 | 30.45 | 30.45 | - | 4,149 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.20 | 30.45 | 30.45 | -0.81% | 5,903 |
| Nov 4, 2025 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | -0.16% | 3,000 |
| Nov 3, 2025 | 30.75 | 30.90 | 30.35 | 30.75 | 30.75 | - | 4,435 |
| Oct 31, 2025 | 30.75 | 30.85 | 30.50 | 30.75 | 30.75 | -0.32% | 2,778 |
| Oct 30, 2025 | 30.50 | 30.90 | 30.50 | 30.85 | 30.85 | 0.82% | 4,559 |
| Oct 29, 2025 | 30.85 | 30.85 | 30.30 | 30.60 | 30.60 | -0.97% | 3,223 |
| Oct 28, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | 0.16% | 5,583 |
| Oct 27, 2025 | 30.70 | 30.90 | 30.65 | 30.85 | 30.85 | 0.16% | 13,172 |
| Oct 24, 2025 | 30.75 | 30.80 | 30.50 | 30.80 | 30.80 | - | 5,973 |
| Oct 23, 2025 | 30.45 | 30.80 | 30.10 | 30.80 | 30.80 | 0.16% | 3,100 |
| Oct 22, 2025 | 30.50 | 30.80 | 30.50 | 30.75 | 30.75 | 1.15% | 12,680 |
| Oct 21, 2025 | 30.10 | 30.40 | 30.05 | 30.40 | 30.40 | 1.50% | 6,601 |
| Oct 20, 2025 | 29.50 | 30.40 | 29.00 | 29.95 | 29.95 | 1.87% | 7,506 |
| Oct 17, 2025 | 30.00 | 30.25 | 29.00 | 29.40 | 29.40 | -0.68% | 6,057 |
| Oct 16, 2025 | 29.25 | 30.05 | 28.30 | 29.60 | 29.60 | 1.20% | 35,300 |
| Oct 15, 2025 | 29.35 | 29.45 | 28.60 | 29.25 | 29.25 | 0.34% | 8,781 |
| Oct 14, 2025 | 30.15 | 30.15 | 28.90 | 29.15 | 29.15 | -2.35% | 9,990 |
| Oct 13, 2025 | 30.30 | 30.30 | 29.85 | 29.85 | 29.85 | -0.17% | 6,322 |
| Oct 10, 2025 | 29.10 | 30.50 | 29.00 | 29.90 | 29.90 | 2.22% | 19,708 |
| Oct 9, 2025 | 28.90 | 29.35 | 28.60 | 29.25 | 29.25 | 0.69% | 4,069 |
| Oct 8, 2025 | 29.60 | 29.70 | 28.60 | 29.05 | 29.05 | -1.19% | 5,720 |
| Oct 7, 2025 | 29.35 | 29.75 | 29.00 | 29.40 | 29.40 | - | 11,935 |
| Oct 6, 2025 | 28.30 | 29.50 | 28.05 | 29.40 | 29.40 | 4.44% | 59,486 |
| Oct 3, 2025 | 27.50 | 28.30 | 27.50 | 28.15 | 28.15 | 2.36% | 37,378 |
| Oct 2, 2025 | 27.20 | 27.50 | 27.15 | 27.50 | 27.50 | 1.10% | 10,139 |
| Oct 1, 2025 | 26.35 | 27.20 | 26.35 | 27.20 | 27.20 | 3.42% | 54,398 |
| Sep 30, 2025 | 27.00 | 27.00 | 26.10 | 26.30 | 26.30 | -2.41% | 57,298 |
| Sep 29, 2025 | 26.60 | 27.00 | 26.50 | 26.95 | 26.95 | 0.56% | 2,680 |
| Sep 26, 2025 | 26.55 | 26.85 | 26.55 | 26.80 | 26.80 | 0.75% | 3,276 |