Asseco Business Solutions S.A. (WSE:ABS)
Poland flag Poland · Delayed Price · Currency is PLN
85.20
+0.20 (0.24%)
Sep 26, 2025, 5:00 PM CET

Asseco Business Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202585.2086.8083.8085.2085.200.24%1,601
Sep 25, 202584.8086.2084.6085.0085.00-0.47%702
Sep 24, 202588.8088.8084.6085.4085.40-3.61%2,549
Sep 23, 202588.8088.8087.0088.6088.600.68%2,754
Sep 22, 202588.0089.0086.2088.0088.00-0.90%2,740
Sep 19, 202584.8088.8084.4088.8088.804.72%4,801
Sep 18, 202585.2085.2083.0084.8084.80-0.47%11,736
Sep 17, 202586.2086.2082.2085.2085.20-7,609
Sep 16, 202586.2086.4085.0085.2085.20-0.93%575
Sep 15, 202585.0086.2084.0086.0086.00-1,568
Sep 12, 202587.4087.4085.0086.0086.00-0.46%2,834
Sep 11, 202586.6087.0085.6086.4086.40-0.23%980
Sep 10, 202588.0088.2084.6086.6086.60-0.46%1,104
Sep 9, 202588.0089.0086.6087.0087.00-0.23%3,152
Sep 8, 202585.0087.2084.0087.2087.202.59%813
Sep 5, 202585.4085.4084.0085.0085.00-0.47%546
Sep 4, 202584.0085.6082.0085.4085.401.67%1,737
Sep 3, 202583.4086.8083.0084.0084.000.72%4,182
Sep 2, 202582.0083.8081.0083.4083.40-0.24%936
Sep 1, 202582.8084.0081.0083.6083.601.95%1,345
Aug 29, 202583.0084.6081.0082.0082.00-1.20%1,500
Aug 28, 202584.0085.2082.0083.0083.00-3.26%1,304
Aug 27, 202585.0086.8083.6085.8085.80-1.15%685
Aug 26, 202585.6086.8085.2086.8086.801.40%331
Aug 25, 202585.0085.6083.6085.6085.601.66%788
Aug 22, 202585.6085.8084.2084.2084.20-1.64%622
Aug 21, 202585.0086.8084.0085.6085.600.71%2,009
Aug 20, 202584.4085.2084.0085.0085.000.71%4,828
Aug 19, 202585.0085.6084.0084.4084.40-1.40%1,584
Aug 18, 202585.4086.0084.2085.6085.60-0.93%778
Aug 14, 202586.0087.0084.8086.4086.40-5,125
Aug 13, 202587.0087.0085.0086.4086.40-0.23%589
Aug 12, 202586.4086.6085.0086.6086.60-3,535
Aug 11, 202588.0088.2085.2086.6086.60-2.48%1,690
Aug 8, 202590.4090.4087.0088.8088.80-1.55%1,015
Aug 7, 202587.0090.4087.0090.2090.203.68%746
Aug 6, 202588.0089.4087.0087.0087.00-2.47%977
Aug 5, 202590.4090.8087.8089.2089.20-1.33%3,240
Aug 4, 202588.0090.4088.0090.4090.402.26%3,767
Aug 1, 202588.2088.4088.0088.4088.400.45%1,461
Jul 31, 202588.0089.0088.0088.0088.00-2,611
Jul 30, 202588.6088.6088.0088.0088.00-0.68%1,499
Jul 29, 202588.0089.0088.0088.6088.60-0.67%508
Jul 28, 202588.2089.8088.0089.2089.200.45%1,489
Jul 25, 202589.0089.4088.0088.8088.800.68%1,294
Jul 24, 202589.6089.6088.0088.2088.20-1.12%744
Jul 23, 202588.4090.0087.8089.2089.200.90%439
Jul 22, 202588.2089.2088.2088.4088.400.23%558
Jul 21, 202588.0089.0087.2088.2088.20-0.68%1,136
Jul 18, 202589.8091.6087.4088.8088.80-1.11%1,935