Asseco Poland S.A. (FRA:SFB1)
Germany · Delayed Price · Currency is EUR 42.76
+0.48 (1.14%)
At close: Feb 20, 2026
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 41.76 | 42.76 | 41.76 | 42.76 | 42.76 | 1.14% | 3 |
| Feb 19, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.05% | - |
| Feb 18, 2026 | 39.88 | 42.30 | 39.88 | 42.30 | 42.30 | 5.75% | 15 |
| Feb 17, 2026 | 41.76 | 41.76 | 40.00 | 40.00 | 40.00 | -6.98% | 675 |
| Feb 16, 2026 | 41.68 | 43.00 | 41.68 | 43.00 | 43.00 | 1.90% | 25 |
| Feb 13, 2026 | 42.70 | 42.74 | 42.20 | 42.20 | 42.20 | -4.61% | 1,055 |
| Feb 12, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.69% | - |
| Feb 11, 2026 | 45.44 | 45.86 | 45.00 | 45.00 | 45.00 | -1.36% | 60 |
| Feb 10, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -1.93% | - |
| Feb 9, 2026 | 44.16 | 46.52 | 44.16 | 46.52 | 46.52 | 5.39% | 125 |
| Feb 6, 2026 | 44.50 | 44.50 | 44.14 | 44.14 | 44.14 | -2.30% | 100 |
| Feb 5, 2026 | 44.30 | 45.18 | 44.30 | 45.18 | 45.18 | 1.94% | 280 |
| Feb 4, 2026 | 51.05 | 51.05 | 44.32 | 44.32 | 44.32 | -14.52% | 1,556 |
| Feb 3, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 3.08% | 2 |
| Feb 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.42% | - |
| Jan 30, 2026 | 49.60 | 51.55 | 49.60 | 51.55 | 51.55 | 1.28% | 2 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.39% | - |
| Jan 28, 2026 | 51.40 | 51.40 | 51.10 | 51.10 | 51.10 | -0.10% | 20 |
| Jan 27, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.49% | - |
| Jan 26, 2026 | 51.10 | 51.40 | 51.10 | 51.40 | 51.40 | -2.28% | 24 |
| Jan 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.54% | - |
| Jan 22, 2026 | 50.70 | 52.25 | 50.70 | 51.80 | 51.80 | 1.77% | 277 |
| Jan 21, 2026 | 49.68 | 51.20 | 49.68 | 50.90 | 50.90 | 1.29% | 362 |
| Jan 20, 2026 | 49.82 | 50.25 | 49.02 | 50.25 | 50.25 | -3.46% | 85 |
| Jan 19, 2026 | 53.15 | 53.15 | 52.05 | 52.05 | 52.05 | -2.25% | 104 |
| Jan 16, 2026 | 53.90 | 54.50 | 52.90 | 53.25 | 53.25 | 0.19% | 407 |
| Jan 15, 2026 | 55.55 | 56.05 | 53.15 | 53.15 | 53.15 | -5.68% | 404 |
| Jan 14, 2026 | 56.00 | 56.35 | 56.00 | 56.35 | 56.35 | 1.35% | 343 |
| Jan 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | 5 |
| Jan 12, 2026 | 54.65 | 55.00 | 54.65 | 55.00 | 55.00 | -1.70% | 236 |
| Jan 9, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.63% | 18 |
| Jan 8, 2026 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | -1.07% | 3 |
| Jan 7, 2026 | 54.15 | 56.35 | 54.15 | 56.20 | 56.20 | 4.17% | 392 |
| Jan 6, 2026 | 54.55 | 57.30 | 53.95 | 53.95 | 53.95 | 0.09% | 147 |
| Jan 5, 2026 | 53.55 | 53.90 | 53.55 | 53.90 | 53.90 | -0.09% | 27 |
| Jan 2, 2026 | 53.40 | 53.95 | 53.40 | 53.95 | 53.95 | 0.19% | 9 |
| Dec 30, 2025 | 51.95 | 53.85 | 51.95 | 53.85 | 53.85 | 0.09% | 8 |
| Dec 29, 2025 | 51.95 | 53.80 | 51.95 | 53.80 | 53.80 | 3.46% | 306 |
| Dec 23, 2025 | 51.35 | 52.50 | 51.35 | 52.00 | 52.00 | -1.89% | 106 |
| Dec 22, 2025 | 50.25 | 53.00 | 50.25 | 53.00 | 53.00 | 5.47% | 670 |
| Dec 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -3.83% | - |
| Dec 18, 2025 | 50.15 | 52.25 | 50.15 | 52.25 | 52.25 | 4.08% | 140 |
| Dec 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.14% | - |
| Dec 16, 2025 | 50.45 | 51.30 | 50.45 | 51.30 | 51.30 | -1.44% | 100 |
| Dec 15, 2025 | 51.15 | 52.05 | 51.15 | 52.05 | 52.05 | 0.87% | 101 |
| Dec 12, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.82% | - |
| Dec 11, 2025 | 52.65 | 53.10 | 52.65 | 53.10 | 53.10 | -1.21% | 139 |
| Dec 10, 2025 | 52.75 | 53.75 | 52.75 | 53.75 | 53.75 | 7.29% | 605 |
| Dec 9, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 3.34% | - |
| Dec 8, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 4.62% | - |