Asseco Business Solutions S.A. (FRA:9QQ)
Germany · Delayed Price · Currency is EUR 18.40
-0.20 (-1.08%)
At close: Feb 20, 2026
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Feb 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Feb 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.34% | - |
| Feb 17, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | - |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.35% | - |
| Feb 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.06% | - |
| Feb 12, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.80% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.83% | - |
| Feb 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% | - |
| Feb 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.56% | - |
| Feb 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.26% | - |
| Feb 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% | - |
| Feb 4, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% | - |
| Feb 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.26% | 85 |
| Jan 30, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | - |
| Jan 29, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Jan 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jan 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jan 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.27% | - |
| Jan 20, 2026 | 19.90 | 21.10 | 19.90 | 21.10 | 21.10 | 6.84% | 10 |
| Jan 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Jan 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -5.05% | - |
| Jan 15, 2026 | 19.75 | 20.80 | 19.75 | 20.80 | 20.80 | 5.32% | 100 |
| Jan 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.00% | - |
| Jan 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% | - |
| Jan 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Jan 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Jan 8, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 21.00 | 5.00% | 6 |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | - |
| Jan 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.50% | - |
| Jan 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.76% | - |
| Jan 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Dec 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Dec 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Dec 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -5.50% | - |
| Dec 17, 2025 | 19.60 | 20.90 | 19.60 | 20.90 | 20.90 | 4.76% | 71 |
| Dec 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -4.09% | - |
| Dec 15, 2025 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | 4.26% | 1 |
| Dec 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.05% | - |
| Dec 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Dec 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.80% | - |
| Dec 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.43% | - |
| Dec 8, 2025 | 19.45 | 20.30 | 19.45 | 20.30 | 20.30 | 2.53% | 22 |