Asseco Business Solutions S.A. (FRA:9QQ)
Germany · Delayed Price · Currency is EUR 19.30
-0.10 (-0.52%)
At close: Nov 28, 2025
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Nov 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.69% | - |
| Nov 25, 2025 | 19.50 | 20.30 | 19.50 | 20.30 | 20.30 | 6.84% | 16 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Nov 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | - |
| Nov 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% | - |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -7.25% | - |
| Nov 18, 2025 | 19.65 | 20.70 | 19.65 | 20.70 | 20.70 | 5.34% | 100 |
| Nov 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.24% | - |
| Nov 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.12% | - |
| Nov 11, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | 6.97% | 6 |
| Nov 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | - |
| Nov 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.78% | - |
| Nov 4, 2025 | 20.10 | 20.90 | 20.10 | 20.90 | 20.90 | 3.98% | 104 |
| Nov 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.77% | - |
| Oct 31, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | - |
| Oct 30, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 1.78% | - |
| Oct 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | - |
| Oct 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% | - |
| Oct 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Oct 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.25% | - |
| Oct 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | - |
| Oct 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.76% | - |
| Oct 20, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Oct 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Oct 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Oct 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Oct 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.79% | - |
| Oct 8, 2025 | 20.00 | 21.10 | 20.00 | 21.10 | 21.10 | 7.11% | 2 |
| Oct 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Oct 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% | - |
| Oct 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.50% | - |
| Oct 2, 2025 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | 2.84% | 4 |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Sep 29, 2025 | 19.45 | 20.60 | 19.45 | 20.60 | 20.60 | 6.19% | 50 |
| Sep 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Sep 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |