Asseco Poland S.A. (FRA:SFB1)
Germany · Delayed Price · Currency is EUR 55.95
+0.35 (0.63%)
At close: Jan 9, 2026
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -4.22% | - |
| Dec 4, 2025 | 47.40 | 49.28 | 47.40 | 48.38 | 48.38 | 2.28% | 733 |
| Dec 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Dec 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.04% | 2 |
| Dec 1, 2025 | 46.96 | 47.22 | 45.98 | 47.22 | 47.22 | 0.55% | 566 |
| Nov 28, 2025 | 44.72 | 46.96 | 44.72 | 46.96 | 46.96 | 1.95% | 160 |
| Nov 27, 2025 | 43.70 | 46.06 | 43.70 | 46.06 | 46.06 | 1.90% | 580 |
| Nov 26, 2025 | 44.20 | 45.42 | 44.20 | 45.20 | 45.20 | 2.73% | 1,350 |
| Nov 25, 2025 | 42.86 | 44.00 | 42.86 | 44.00 | 44.00 | 0.50% | 45 |
| Nov 24, 2025 | 42.20 | 43.78 | 42.20 | 43.78 | 43.78 | 1.02% | 100 |
| Nov 21, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.28% | - |
| Nov 20, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.32% | - |
| Nov 19, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.41% | - |
| Nov 18, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -2.19% | - |
| Nov 17, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.49% | - |
| Nov 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -3.68% | - |
| Nov 13, 2025 | 45.16 | 46.24 | 45.16 | 46.24 | 46.24 | 2.85% | 65 |
| Nov 12, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -4.95% | - |
| Nov 11, 2025 | 44.46 | 47.30 | 44.46 | 47.30 | 47.30 | 2.69% | 103 |
| Nov 10, 2025 | 44.64 | 47.16 | 44.64 | 46.06 | 46.06 | -2.42% | 55 |
| Nov 7, 2025 | 45.98 | 47.80 | 45.98 | 47.20 | 47.20 | -2.68% | 80 |
| Nov 6, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.29% | - |
| Nov 5, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -2.56% | - |
| Nov 4, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -3.26% | - |
| Nov 3, 2025 | 51.50 | 51.60 | 51.25 | 51.60 | 51.60 | 0.58% | 1,111 |
| Oct 31, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.54% | - |
| Oct 30, 2025 | 53.30 | 54.00 | 52.10 | 52.10 | 52.10 | -2.71% | 44 |
| Oct 29, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 2.10% | - |
| Oct 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -4.72% | - |
| Oct 27, 2025 | 50.95 | 55.05 | 50.95 | 55.05 | 55.05 | 6.89% | 51 |