Asseco Poland S.A. (FRA:SFB1)
Germany · Delayed Price · Currency is EUR 48.94
-0.46 (-0.93%)
Last updated: Sep 9, 2025, 8:01 AM CET
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | - | -0.93% | 66 |
| Sep 8, 2025 | 47.76 | 49.40 | 47.76 | 49.40 | - | 2.28% | 66 |
| Sep 5, 2025 | 46.72 | 49.02 | 46.72 | 48.30 | - | 7.14% | 319 |
| Sep 4, 2025 | 42.04 | 45.08 | 42.04 | 45.08 | - | 7.28% | 60 |
| Sep 3, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | - | -2.10% | 1,703 |
| Sep 2, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | - | -2.50% | 1,703 |
| Sep 1, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | -0.68% | 1,703 |
| Aug 29, 2025 | 45.08 | 45.08 | 44.28 | 44.32 | - | -2.25% | 1,703 |
| Aug 28, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | - | -1.95% | 10 |
| Aug 27, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | - | 0.26% | 10 |
| Aug 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | - | 0.26% | - |
| Aug 25, 2025 | 45.34 | 46.00 | 45.34 | 46.00 | - | -1.58% | 10 |
| Aug 22, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | - | -0.81% | 13 |
| Aug 21, 2025 | 45.58 | 47.12 | 45.58 | 47.12 | - | 5.75% | 13 |
| Aug 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | - | 1.97% | 46 |
| Aug 19, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | - | -0.41% | 974 |
| Aug 18, 2025 | 43.06 | 43.88 | 41.86 | 43.88 | - | 0.18% | 120 |
| Aug 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.09% | 106 |
| Aug 14, 2025 | 43.86 | 43.86 | 43.84 | 43.84 | - | 2.72% | 106 |
| Aug 13, 2025 | 43.36 | 43.78 | 42.68 | 42.68 | - | -2.78% | 80 |
| Aug 12, 2025 | 45.20 | 45.20 | 43.90 | 43.90 | - | -3.22% | 110 |
| Aug 11, 2025 | 45.98 | 46.00 | 45.22 | 45.36 | - | 0.84% | 230 |
| Aug 8, 2025 | 48.98 | 48.98 | 44.98 | 44.98 | - | -8.17% | 55 |
| Aug 7, 2025 | 48.38 | 48.98 | 48.38 | 48.98 | - | 1.58% | 800 |
| Aug 6, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | 0.71% | 122 |
| Aug 5, 2025 | 46.76 | 47.88 | 46.76 | 47.88 | - | 1.40% | 122 |
| Aug 4, 2025 | 46.96 | 47.22 | 46.96 | 47.22 | - | 0.47% | 10 |
| Aug 1, 2025 | 47.74 | 47.74 | 47.00 | 47.00 | - | -1.71% | 103 |
| Jul 31, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | - | -1.03% | - |
| Jul 30, 2025 | 48.38 | 48.38 | 48.32 | 48.32 | - | 2.29% | 10 |
| Jul 29, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | - | -3.47% | 71 |
| Jul 28, 2025 | 48.36 | 48.94 | 48.36 | 48.94 | - | 1.20% | 71 |
| Jul 25, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | - | 0.75% | 100 |
| Jul 24, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | - | -1.28% | 100 |
| Jul 23, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | - | 0.08% | 175 |
| Jul 22, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | - | -0.25% | - |
| Jul 21, 2025 | 49.96 | 49.96 | 48.70 | 48.70 | - | -3.94% | 175 |
| Jul 18, 2025 | 49.12 | 50.70 | 49.12 | 50.70 | - | 1.97% | 10 |
| Jul 17, 2025 | 48.68 | 49.72 | 48.68 | 49.72 | - | 3.80% | 130 |
| Jul 16, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | - | -0.79% | 20 |
| Jul 15, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | - | -1.83% | 8 |
| Jul 14, 2025 | 49.74 | 49.74 | 49.18 | 49.18 | - | -0.85% | 8 |
| Jul 11, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | - | 1,394 |
| Jul 10, 2025 | 51.50 | 51.75 | 49.60 | 49.60 | - | -2.65% | 1,394 |
| Jul 9, 2025 | 52.25 | 52.25 | 50.95 | 50.95 | - | -4.50% | 1,107 |
| Jul 8, 2025 | 53.95 | 53.95 | 53.35 | 53.35 | - | 0.28% | 68 |
| Jul 7, 2025 | 52.65 | 53.20 | 52.65 | 53.20 | - | 2.70% | 60 |
| Jul 4, 2025 | 51.80 | 52.10 | 51.80 | 51.80 | - | 0.39% | 67 |
| Jul 3, 2025 | 49.16 | 51.60 | 49.16 | 51.60 | - | 4.58% | 330 |
| Jul 2, 2025 | 47.98 | 49.34 | 47.98 | 49.34 | - | -0.36% | 1,555 |