Asseco Poland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-