Asseco Poland S.A. (FRA:SFB1)
Germany flag Germany · Delayed Price · Currency is EUR
49.96
-0.74 (-1.46%)
Last updated: Oct 24, 2025, 8:02 AM CET

Asseco Poland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202550.2052.4050.2050.7050.70-3.24%38
Oct 22, 202550.2052.4050.2052.4052.40-38
Oct 21, 202551.6052.4051.6052.4052.40-3.59%491
Oct 20, 202549.0854.3549.0854.3554.356.99%24
Oct 17, 202548.5650.8048.5650.8050.801.93%70
Oct 16, 202549.8449.8449.8449.8449.84-0.08%3,303
Oct 15, 202546.9849.8846.9849.8849.885.41%3,303
Oct 14, 202549.0049.0047.3247.3247.32-0.59%60
Oct 13, 202548.2048.2047.6047.6047.60-0.17%142
Oct 10, 202549.8849.8846.7047.6847.68-5.96%1,988
Oct 9, 202554.3554.3550.7050.7050.70-8.15%1,502
Oct 8, 202555.4055.4055.0555.2055.20-1.87%199
Oct 7, 202556.7556.7556.2556.2556.25-4.50%21
Oct 6, 202558.3558.9058.3558.9058.9010.30%24
Oct 3, 202550.3553.4050.3553.4053.407.06%2
Oct 2, 202549.4249.8849.4249.8849.886.90%90
Oct 1, 202546.6646.6646.6646.6646.661.17%-
Sep 30, 202546.1246.1246.1246.1246.12-1.87%-
Sep 29, 202546.6047.0046.6047.0047.000.43%20
Sep 26, 202546.8046.8046.8046.8046.801.74%-
Sep 25, 202548.2248.2246.0046.0046.00-3.12%204
Sep 24, 202547.4847.4847.4847.4847.48-1.41%-
Sep 23, 202549.1449.1448.1648.1648.160.54%30
Sep 22, 202547.9047.9047.9047.9047.90-2.32%72
Sep 19, 202549.0449.0449.0449.0449.04-1.61%28
Sep 18, 202549.0049.8449.0049.8449.841.55%28
Sep 17, 202549.1249.1249.0849.0849.08-2.72%8
Sep 16, 202550.4550.4550.4550.4550.45-1.85%63
Sep 15, 202549.7451.4049.7451.4051.402.19%524
Sep 12, 202549.7250.3049.7250.3050.300.92%79
Sep 11, 202549.9049.9249.8449.8449.840.89%602
Sep 10, 202549.5649.5649.4049.4049.400.94%2
Sep 9, 202548.9448.9448.9448.9448.94-0.93%66
Sep 8, 202547.7649.4047.7649.4049.402.28%66
Sep 5, 202546.7249.0246.7248.3048.307.14%319
Sep 4, 202542.0445.0842.0445.0845.087.28%60
Sep 3, 202542.0242.0242.0242.0242.02-2.10%1,703
Sep 2, 202542.9242.9242.9242.9242.92-2.50%1,703
Sep 1, 202544.0244.0244.0244.0244.02-0.68%1,703
Aug 29, 202545.0845.0844.2844.3244.32-2.25%1,703
Aug 28, 202545.3445.3445.3445.3445.34-1.95%10
Aug 27, 202546.2446.2446.2446.2446.240.26%10
Aug 26, 202546.1246.1246.1246.1246.120.26%10
Aug 25, 202545.3446.0045.3446.0046.00-1.58%10
Aug 22, 202546.7446.7446.7446.7446.74-0.81%13
Aug 21, 202545.5847.1245.5847.1247.125.75%13
Aug 20, 202544.5644.5644.5644.5644.561.97%46
Aug 19, 202543.7043.7043.7043.7043.70-0.41%974
Aug 18, 202543.0643.8841.8643.8843.880.18%120
Aug 15, 202543.8043.8043.8043.8043.80-0.09%106