AB S.A. (WSE:ABE)
Poland
· Delayed Price · Currency is PLN 127.00
-0.60 (-0.47%)
At close: Mar 9, 2026
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.40 | 127.40 | 124.20 | 127.00 | 127.00 | -0.47% | 6,285 |
| Mar 6, 2026 | 133.80 | 133.80 | 127.00 | 127.60 | 127.60 | -3.33% | 7,241 |
| Mar 5, 2026 | 133.20 | 134.00 | 131.40 | 132.00 | 132.00 | -0.75% | 9,540 |
| Mar 4, 2026 | 132.00 | 137.40 | 132.00 | 133.00 | 133.00 | 0.91% | 11,777 |
| Mar 3, 2026 | 138.20 | 138.20 | 130.80 | 131.80 | 131.80 | -4.77% | 8,970 |
| Mar 2, 2026 | 135.40 | 142.40 | 134.20 | 138.40 | 138.40 | 2.22% | 16,939 |
| Feb 27, 2026 | 134.60 | 136.00 | 134.00 | 135.40 | 135.40 | 2.58% | 7,048 |
| Feb 26, 2026 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 6.80% | 38,324 |
| Feb 25, 2026 | 125.00 | 125.20 | 122.60 | 123.60 | 123.60 | -0.96% | 1,841 |
| Feb 24, 2026 | 124.40 | 124.80 | 123.20 | 124.80 | 124.80 | 0.81% | 2,807 |
| Feb 23, 2026 | 119.20 | 124.20 | 119.20 | 123.80 | 123.80 | 3.17% | 5,068 |
| Feb 20, 2026 | 122.60 | 123.00 | 119.00 | 120.00 | 120.00 | -1.80% | 7,671 |
| Feb 19, 2026 | 122.60 | 124.20 | 121.40 | 122.20 | 122.20 | -0.81% | 3,971 |
| Feb 18, 2026 | 120.20 | 123.60 | 120.20 | 123.20 | 123.20 | 3.53% | 6,288 |
| Feb 17, 2026 | 118.20 | 119.00 | 116.00 | 119.00 | 119.00 | 0.68% | 2,493 |
| Feb 16, 2026 | 117.40 | 118.20 | 114.60 | 118.20 | 118.20 | 0.51% | 5,443 |
| Feb 13, 2026 | 116.40 | 117.80 | 113.20 | 117.60 | 117.60 | -0.34% | 20,632 |
| Feb 12, 2026 | 126.00 | 127.00 | 114.00 | 118.00 | 118.00 | -6.35% | 12,239 |
| Feb 11, 2026 | 128.20 | 129.20 | 124.00 | 126.00 | 126.00 | - | 3,386 |
| Feb 10, 2026 | 127.60 | 129.00 | 126.00 | 126.00 | 126.00 | -2.48% | 1,552 |
| Feb 9, 2026 | 127.60 | 129.20 | 125.60 | 129.20 | 129.20 | 1.57% | 4,658 |
| Feb 6, 2026 | 124.00 | 127.80 | 122.00 | 127.20 | 127.20 | 2.75% | 3,255 |
| Feb 5, 2026 | 128.20 | 129.40 | 122.40 | 123.80 | 123.80 | -4.03% | 4,961 |
| Feb 4, 2026 | 127.00 | 129.60 | 125.60 | 129.00 | 129.00 | 2.87% | 9,901 |
| Feb 3, 2026 | 125.60 | 126.40 | 124.20 | 125.40 | 125.40 | 1.13% | 3,134 |
| Feb 2, 2026 | 119.60 | 125.20 | 118.00 | 124.00 | 124.00 | 4.20% | 4,693 |
| Jan 30, 2026 | 118.20 | 119.20 | 116.80 | 119.00 | 119.00 | 0.68% | 12,649 |
| Jan 29, 2026 | 118.00 | 119.60 | 116.80 | 118.20 | 118.20 | 0.17% | 5,014 |
| Jan 28, 2026 | 117.20 | 118.00 | 114.20 | 118.00 | 118.00 | 0.34% | 5,338 |
| Jan 27, 2026 | 117.20 | 119.60 | 117.20 | 117.60 | 117.60 | 0.34% | 1,601 |
| Jan 26, 2026 | 119.40 | 120.80 | 117.20 | 117.20 | 117.20 | -1.84% | 2,091 |
| Jan 23, 2026 | 119.20 | 120.80 | 119.20 | 119.40 | 119.40 | 0.17% | 2,406 |
| Jan 22, 2026 | 118.00 | 119.80 | 117.20 | 119.20 | 119.20 | 0.68% | 4,326 |
| Jan 21, 2026 | 119.20 | 121.00 | 116.40 | 118.40 | 118.40 | -0.50% | 3,095 |
| Jan 20, 2026 | 120.00 | 121.00 | 116.40 | 119.00 | 119.00 | -1.65% | 2,104 |
| Jan 19, 2026 | 122.00 | 122.00 | 120.80 | 121.00 | 121.00 | -0.82% | 994 |
| Jan 16, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 6,118 |
| Jan 15, 2026 | 120.20 | 120.20 | 115.40 | 118.00 | 118.00 | -1.50% | 6,146 |
| Jan 14, 2026 | 128.00 | 128.00 | 115.40 | 119.80 | 119.80 | 0.67% | 18,043 |
| Jan 13, 2026 | 119.60 | 120.80 | 117.80 | 119.00 | 119.00 | - | 5,083 |
| Jan 12, 2026 | 119.80 | 121.00 | 117.20 | 119.00 | 119.00 | - | 52,885 |
| Jan 9, 2026 | 118.20 | 119.00 | 117.00 | 119.00 | 119.00 | 0.68% | 5,797 |
| Jan 8, 2026 | 117.60 | 118.20 | 115.20 | 118.20 | 118.20 | -0.17% | 13,187 |
| Jan 7, 2026 | 113.00 | 118.40 | 112.80 | 118.40 | 118.40 | 4.78% | 12,237 |
| Jan 5, 2026 | 110.00 | 114.00 | 109.80 | 113.00 | 113.00 | 2.73% | 9,304 |
| Jan 2, 2026 | 109.40 | 110.00 | 108.20 | 110.00 | 110.00 | 2.04% | 9,954 |
| Dec 30, 2025 | 107.20 | 108.00 | 106.20 | 107.80 | 107.80 | 1.70% | 34,775 |
| Dec 29, 2025 | 107.40 | 108.00 | 106.00 | 106.00 | 106.00 | -0.19% | 3,051 |
| Dec 23, 2025 | 106.00 | 108.00 | 105.60 | 106.20 | 106.20 | 0.19% | 4,053 |
| Dec 22, 2025 | 105.60 | 106.00 | 105.00 | 106.00 | 106.00 | 0.38% | 5,820 |
| Dec 19, 2025 | 105.00 | 105.80 | 100.80 | 105.60 | 105.60 | 0.57% | 14,630 |
| Dec 18, 2025 | 105.00 | 105.00 | 102.20 | 105.00 | 105.00 | - | 6,353 |
| Dec 17, 2025 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | 0.19% | 3,313 |
| Dec 16, 2025 | 103.60 | 105.00 | 103.00 | 104.80 | 104.80 | 0.96% | 95,290 |
| Dec 15, 2025 | 103.00 | 103.80 | 100.20 | 103.80 | 103.80 | 0.19% | 104,236 |
| Dec 12, 2025 | 100.00 | 103.60 | 99.80 | 103.60 | 103.60 | 2.98% | 12,818 |
| Dec 11, 2025 | 97.70 | 100.60 | 97.30 | 100.60 | 100.60 | 3.07% | 7,770 |
| Dec 10, 2025 | 97.70 | 98.00 | 97.10 | 97.60 | 97.60 | 0.10% | 2,885 |
| Dec 9, 2025 | 97.40 | 97.50 | 96.10 | 97.50 | 97.50 | 0.31% | 3,025 |
| Dec 8, 2025 | 97.30 | 97.40 | 96.10 | 97.20 | 97.20 | 0.10% | 2,677 |
| 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 |