Asseco South Eastern Europe S.A. (FRA:7T8)
Germany · Delayed Price · Currency is EUR 14.56
-0.08 (-0.55%)
At close: Dec 19, 2025
FRA:7T8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.55% | - |
| Dec 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.83% | - |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% | - |
| Dec 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.28% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.44 | 14.44 | 14.44 | 0.28% | 600 |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% | - |
| Dec 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% | - |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.63% | - |
| Dec 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.36% | - |
| Dec 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.10% | - |
| Dec 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% | - |
| Dec 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.89% | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.39% | - |
| Dec 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% | - |
| Nov 28, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% | - |
| Nov 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.26% | - |
| Nov 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% | - |
| Nov 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.39% | - |
| Nov 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% | - |
| Nov 20, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.78% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.13% | - |
| Nov 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.46% | - |
| Nov 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.18% | - |
| Nov 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.68% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% | - |
| Nov 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% | - |
| Nov 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% | - |
| Nov 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.19% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% | - |
| Nov 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Oct 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.39% | - |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% | - |
| Oct 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Oct 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% | - |
| Oct 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.86% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.86% | - |
| Oct 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.25% | - |
| Oct 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.49% | - |
| Oct 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.99% | - |
| Oct 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.79% | - |
| Oct 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% | - |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.49% | - |