Asseco South Eastern Europe S.A. (FRA:7T8)
Germany · Delayed Price · Currency is EUR 17.44
-0.20 (-1.13%)
At close: Jan 30, 2026
FRA:7T8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.50 | 17.50 | 17.44 | 17.44 | 17.44 | -1.13% | - |
| Jan 29, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 4.75% | - |
| Jan 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.68% | - |
| Jan 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.74% | - |
| Jan 26, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.61% | - |
| Jan 23, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.33% | - |
| Jan 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.81% | - |
| Jan 21, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.23% | - |
| Jan 19, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.46% | - |
| Jan 16, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.23% | - |
| Jan 15, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.38% | - |
| Jan 14, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.87% | - |
| Jan 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.78% | - |
| Jan 9, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.00% | - |
| Jan 8, 2026 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Jan 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.82% | - |
| Jan 6, 2026 | 15.40 | 15.42 | 15.40 | 15.42 | 15.42 | 0.92% | 54 |
| Jan 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 4.51% | - |
| Jan 2, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.27% | - |
| Dec 30, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.09% | - |
| Dec 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% | - |
| Dec 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.20% | - |
| Dec 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% | - |
| 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% | - |