Asseco Poland S.A. (FRA:SFB1)
Germany · Delayed Price · Currency is EUR 47.22
+0.26 (0.55%)
At close: Dec 1, 2025
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 49.96 | 51.50 | 49.96 | 51.50 | 51.50 | 1.58% | 10 |
| Oct 23, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -3.24% | - |
| Oct 22, 2025 | 50.20 | 52.40 | 50.20 | 52.40 | 52.40 | - | 38 |
| Oct 21, 2025 | 51.60 | 52.40 | 51.60 | 52.40 | 52.40 | -3.59% | 491 |
| Oct 20, 2025 | 49.08 | 54.35 | 49.08 | 54.35 | 54.35 | 6.99% | 24 |
| Oct 17, 2025 | 48.56 | 50.80 | 48.56 | 50.80 | 50.80 | 1.93% | 70 |
| Oct 16, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.08% | - |
| Oct 15, 2025 | 46.98 | 49.88 | 46.98 | 49.88 | 49.88 | 5.41% | 3,303 |
| Oct 14, 2025 | 49.00 | 49.00 | 47.32 | 47.32 | 47.32 | -0.59% | 60 |
| Oct 13, 2025 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | -0.17% | 142 |
| Oct 10, 2025 | 49.88 | 49.88 | 46.70 | 47.68 | 47.68 | -5.96% | 1,988 |
| Oct 9, 2025 | 54.35 | 54.35 | 50.70 | 50.70 | 50.70 | -8.15% | 1,502 |
| Oct 8, 2025 | 55.40 | 55.40 | 55.05 | 55.20 | 55.20 | -1.87% | 199 |
| Oct 7, 2025 | 56.75 | 56.75 | 56.25 | 56.25 | 56.25 | -4.50% | 21 |
| Oct 6, 2025 | 58.35 | 58.90 | 58.35 | 58.90 | 58.90 | 10.30% | 24 |
| Oct 3, 2025 | 50.35 | 53.40 | 50.35 | 53.40 | 53.40 | 7.06% | 2 |
| Oct 2, 2025 | 49.42 | 49.88 | 49.42 | 49.88 | 49.88 | 6.90% | 90 |
| Oct 1, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.17% | - |
| Sep 30, 2025 | 46.12 | 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 |