Asseco Poland S.A. (FRA:SFB1)
Germany · Delayed Price · Currency is EUR 46.12
-0.88 (-1.87%)
Last updated: Sep 30, 2025, 8:03 AM CET
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | - | -1.87% | - |
| Sep 29, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.43% | 20 |
| Sep 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Sep 25, 2025 | 48.22 | 48.22 | 46.00 | 46.00 | 46.00 | -3.12% | 102 |
| Sep 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.41% | - |
| Sep 23, 2025 | 49.14 | 49.14 | 48.16 | 48.16 | 48.16 | 0.54% | 30 |
| Sep 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -2.32% | 72 |
| Sep 19, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.61% | - |
| Sep 18, 2025 | 49.00 | 49.84 | 49.00 | 49.84 | 49.84 | 1.55% | 28 |
| Sep 17, 2025 | 49.12 | 49.12 | 49.08 | 49.08 | 49.08 | -2.72% | 8 |
| Sep 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.85% | 63 |
| Sep 15, 2025 | 49.74 | 51.40 | 49.74 | 51.40 | 51.40 | 2.19% | 524 |
| Sep 12, 2025 | 49.72 | 50.30 | 49.72 | 50.30 | 50.30 | 0.92% | 79 |
| Sep 11, 2025 | 49.90 | 49.92 | 49.84 | 49.84 | 49.84 | 0.89% | 602 |
| Sep 10, 2025 | 49.56 | 49.56 | 49.40 | 49.40 | 49.40 | 0.94% | 2 |
| Sep 9, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.93% | - |
| Sep 8, 2025 | 47.76 | 49.40 | 47.76 | 49.40 | 49.40 | 2.28% | 66 |
| Sep 5, 2025 | 46.72 | 49.02 | 46.72 | 48.30 | 48.30 | 7.14% | 319 |
| Sep 4, 2025 | 42.04 | 45.08 | 42.04 | 45.08 | 45.08 | 7.28% | 60 |
| Sep 3, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -2.10% | - |
| Sep 2, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -2.50% | - |
| Sep 1, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.68% | - |
| Aug 29, 2025 | 45.08 | 45.08 | 44.28 | 44.32 | 44.32 | -2.25% | 1,703 |
| Aug 28, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.95% | - |
| Aug 27, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.26% | - |
| Aug 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.26% | - |
| Aug 25, 2025 | 45.34 | 46.00 | 45.34 | 46.00 | 46.00 | -1.58% | 10 |
| Aug 22, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.81% | - |
| Aug 21, 2025 | 45.58 | 47.12 | 45.58 | 47.12 | 47.12 | 5.75% | 13 |
| Aug 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.97% | 46 |
| Aug 19, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.41% | 974 |
| Aug 18, 2025 | 43.06 | 43.88 | 41.86 | 43.88 | 43.88 | 0.18% | 120 |
| Aug 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.09% | - |
| Aug 14, 2025 | 43.86 | 43.86 | 43.84 | 43.84 | 43.84 | 2.72% | 106 |
| Aug 13, 2025 | 43.36 | 43.78 | 42.68 | 42.68 | 42.68 | -2.78% | 80 |
| Aug 12, 2025 | 45.20 | 45.20 | 43.90 | 43.90 | 43.90 | -3.22% | 110 |
| Aug 11, 2025 | 45.98 | 46.00 | 45.22 | 45.36 | 45.36 | 0.84% | 230 |
| Aug 8, 2025 | 48.98 | 48.98 | 44.98 | 44.98 | 44.98 | -8.17% | 55 |
| Aug 7, 2025 | 48.38 | 48.98 | 48.38 | 48.98 | 48.98 | 1.58% | 800 |
| Aug 6, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.71% | - |
| Aug 5, 2025 | 46.76 | 47.88 | 46.76 | 47.88 | 47.88 | 1.40% | 122 |
| Aug 4, 2025 | 46.96 | 47.22 | 46.96 | 47.22 | 47.22 | 0.47% | 10 |
| Aug 1, 2025 | 47.74 | 47.74 | 47.00 | 47.00 | 47.00 | -1.71% | 103 |
| Jul 31, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.03% | - |
| Jul 30, 2025 | 48.38 | 48.38 | 48.32 | 48.32 | 48.32 | 2.29% | 10 |
| Jul 29, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -3.47% | - |
| Jul 28, 2025 | 48.36 | 48.94 | 48.36 | 48.94 | 48.94 | 1.20% | 71 |
| Jul 25, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.75% | - |
| Jul 24, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -1.28% | 100 |
| Jul 23, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.08% | - |