Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 85.00
-0.40 (-0.47%)
Sep 5, 2025, 5:00 PM CET
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.40 | 85.40 | 84.00 | 85.00 | 85.00 | -0.47% | 546 |
| Sep 4, 2025 | 84.00 | 85.60 | 82.00 | 85.40 | 85.40 | 1.67% | 1,737 |
| Sep 3, 2025 | 83.40 | 86.80 | 83.00 | 84.00 | 84.00 | 0.72% | 4,182 |
| Sep 2, 2025 | 82.00 | 83.80 | 81.00 | 83.40 | 83.40 | -0.24% | 936 |
| Sep 1, 2025 | 82.80 | 84.00 | 81.00 | 83.60 | 83.60 | 1.95% | 1,345 |
| Aug 29, 2025 | 83.00 | 84.60 | 81.00 | 82.00 | 82.00 | -1.20% | 1,500 |
| Aug 28, 2025 | 84.00 | 85.20 | 82.00 | 83.00 | 83.00 | -3.26% | 1,304 |
| Aug 27, 2025 | 85.00 | 86.80 | 83.60 | 85.80 | 85.80 | -1.15% | 685 |
| Aug 26, 2025 | 85.60 | 86.80 | 85.20 | 86.80 | 86.80 | 1.40% | 331 |
| Aug 25, 2025 | 85.00 | 85.60 | 83.60 | 85.60 | 85.60 | 1.66% | 788 |
| Aug 22, 2025 | 85.60 | 85.80 | 84.20 | 84.20 | 84.20 | -1.64% | 622 |
| Aug 21, 2025 | 85.00 | 86.80 | 84.00 | 85.60 | 85.60 | 0.71% | 2,009 |
| Aug 20, 2025 | 84.40 | 85.20 | 84.00 | 85.00 | 85.00 | 0.71% | 4,828 |
| Aug 19, 2025 | 85.00 | 85.60 | 84.00 | 84.40 | 84.40 | -1.40% | 1,584 |
| Aug 18, 2025 | 85.40 | 86.00 | 84.20 | 85.60 | 85.60 | -0.93% | 778 |
| Aug 14, 2025 | 86.00 | 87.00 | 84.80 | 86.40 | 86.40 | - | 5,125 |
| Aug 13, 2025 | 87.00 | 87.00 | 85.00 | 86.40 | 86.40 | -0.23% | 589 |
| Aug 12, 2025 | 86.40 | 86.60 | 85.00 | 86.60 | 86.60 | - | 3,535 |
| Aug 11, 2025 | 88.00 | 88.20 | 85.20 | 86.60 | 86.60 | -2.48% | 1,690 |
| Aug 8, 2025 | 90.40 | 90.40 | 87.00 | 88.80 | 88.80 | -1.55% | 1,015 |
| Aug 7, 2025 | 87.00 | 90.40 | 87.00 | 90.20 | 90.20 | 3.68% | 746 |
| Aug 6, 2025 | 88.00 | 89.40 | 87.00 | 87.00 | 87.00 | -2.47% | 977 |
| Aug 5, 2025 | 90.40 | 90.80 | 87.80 | 89.20 | 89.20 | -1.33% | 3,240 |
| Aug 4, 2025 | 88.00 | 90.40 | 88.00 | 90.40 | 90.40 | 2.26% | 3,767 |
| Aug 1, 2025 | 88.20 | 88.40 | 88.00 | 88.40 | 88.40 | 0.45% | 1,461 |
| Jul 31, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 2,611 |
| Jul 30, 2025 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | -0.68% | 1,499 |
| Jul 29, 2025 | 88.00 | 89.00 | 88.00 | 88.60 | 88.60 | -0.67% | 508 |
| Jul 28, 2025 | 88.20 | 89.80 | 88.00 | 89.20 | 89.20 | 0.45% | 1,489 |
| Jul 25, 2025 | 89.00 | 89.40 | 88.00 | 88.80 | 88.80 | 0.68% | 1,294 |
| Jul 24, 2025 | 89.60 | 89.60 | 88.00 | 88.20 | 88.20 | -1.12% | 744 |
| Jul 23, 2025 | 88.40 | 90.00 | 87.80 | 89.20 | 89.20 | 0.90% | 439 |
| Jul 22, 2025 | 88.20 | 89.20 | 88.20 | 88.40 | 88.40 | 0.23% | 558 |
| Jul 21, 2025 | 88.00 | 89.00 | 87.20 | 88.20 | 88.20 | -0.68% | 1,136 |
| Jul 18, 2025 | 89.80 | 91.60 | 87.40 | 88.80 | 88.80 | -1.11% | 1,935 |
| Jul 17, 2025 | 90.00 | 90.00 | 88.60 | 89.80 | 89.80 | - | 634 |
| Jul 16, 2025 | 87.00 | 90.00 | 87.00 | 89.80 | 89.80 | -0.22% | 832 |
| Jul 15, 2025 | 91.00 | 91.00 | 88.80 | 90.00 | 90.00 | -1.10% | 2,715 |
| Jul 14, 2025 | 90.40 | 92.00 | 87.80 | 91.00 | 91.00 | 0.66% | 1,288 |
| Jul 11, 2025 | 89.20 | 91.00 | 86.00 | 90.40 | 90.40 | 1.35% | 970 |
| Jul 10, 2025 | 89.60 | 91.00 | 89.00 | 89.20 | 89.20 | -0.45% | 1,015 |
| Jul 9, 2025 | 89.60 | 91.00 | 88.60 | 89.60 | 89.60 | - | 2,578 |
| Jul 8, 2025 | 86.60 | 90.80 | 85.80 | 89.60 | 89.60 | 2.52% | 3,426 |
| Jul 7, 2025 | 87.40 | 87.60 | 86.80 | 87.40 | 87.40 | -0.23% | 1,050 |
| Jul 4, 2025 | 86.80 | 87.60 | 86.40 | 87.60 | 87.60 | 0.92% | 752 |
| Jul 3, 2025 | 86.80 | 86.80 | 86.00 | 86.80 | 86.80 | -1.14% | 1,297 |
| Jul 2, 2025 | 85.60 | 88.60 | 85.40 | 87.80 | 87.80 | 0.92% | 686 |
| Jul 1, 2025 | 87.00 | 87.00 | 84.20 | 87.00 | 87.00 | -1.14% | 1,565 |
| Jun 30, 2025 | 85.00 | 88.00 | 82.40 | 88.00 | 88.00 | 2.33% | 2,464 |
| Jun 27, 2025 | 83.80 | 87.40 | 83.80 | 86.00 | 86.00 | 2.87% | 1,364 |