Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 85.00
-2.20 (-2.52%)
Nov 14, 2025, 5:00 PM CET
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 87.20 | 87.20 | 85.00 | 85.00 | 85.00 | -2.52% | 966 |
| Nov 13, 2025 | 86.80 | 87.40 | 85.80 | 87.20 | 87.20 | 0.69% | 369 |
| Nov 12, 2025 | 88.80 | 88.80 | 85.00 | 86.60 | 86.60 | -2.48% | 4,455 |
| Nov 10, 2025 | 88.40 | 88.80 | 87.20 | 88.80 | 88.80 | 1.83% | 899 |
| Nov 7, 2025 | 87.20 | 87.60 | 87.00 | 87.20 | 87.20 | - | 572 |
| Nov 6, 2025 | 87.20 | 87.20 | 86.00 | 87.20 | 87.20 | - | 1,294 |
| Nov 5, 2025 | 88.00 | 88.80 | 86.20 | 87.20 | 87.20 | 0.23% | 5,235 |
| Nov 4, 2025 | 88.00 | 88.80 | 86.20 | 87.00 | 87.00 | -1.14% | 848 |
| Nov 3, 2025 | 88.00 | 88.80 | 86.80 | 88.00 | 88.00 | - | 3,033 |
| Oct 31, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 1,047 |
| Oct 30, 2025 | 86.00 | 89.60 | 86.00 | 86.00 | 86.00 | 1.18% | 2,198 |
| Oct 29, 2025 | 85.40 | 86.00 | 84.20 | 85.00 | 85.00 | -0.47% | 405 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.00 | 85.40 | 85.40 | -1.16% | 1,937 |
| Oct 27, 2025 | 85.20 | 86.60 | 85.00 | 86.40 | 86.40 | 1.41% | 414 |
| Oct 24, 2025 | 83.80 | 85.60 | 83.80 | 85.20 | 85.20 | -0.47% | 1,434 |
| Oct 23, 2025 | 86.00 | 86.00 | 84.00 | 85.60 | 85.60 | - | 2,037 |
| Oct 22, 2025 | 86.60 | 86.60 | 85.00 | 85.60 | 85.60 | - | 893 |
| Oct 21, 2025 | 85.20 | 86.60 | 85.00 | 85.60 | 85.60 | 0.47% | 746 |
| Oct 20, 2025 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | -0.93% | 632 |
| Oct 17, 2025 | 89.40 | 89.40 | 85.00 | 86.00 | 86.00 | -2.27% | 2,578 |
| Oct 16, 2025 | 87.80 | 88.00 | 86.20 | 88.00 | 88.00 | 0.23% | 719 |
| Oct 15, 2025 | 88.80 | 89.40 | 86.00 | 87.80 | 87.80 | -0.23% | 4,664 |
| Oct 14, 2025 | 89.00 | 89.60 | 86.40 | 88.00 | 88.00 | -1.12% | 1,417 |
| Oct 13, 2025 | 88.80 | 89.80 | 87.80 | 89.00 | 89.00 | 0.23% | 935 |
| Oct 10, 2025 | 89.00 | 89.00 | 87.60 | 88.80 | 88.80 | 0.23% | 512 |
| Oct 9, 2025 | 88.80 | 89.00 | 86.00 | 88.60 | 88.60 | -0.23% | 884 |
| Oct 8, 2025 | 86.20 | 88.80 | 86.00 | 88.80 | 88.80 | 1.60% | 739 |
| Oct 7, 2025 | 88.40 | 89.00 | 85.40 | 87.40 | 87.40 | 1.63% | 458 |
| Oct 6, 2025 | 86.80 | 86.80 | 85.00 | 86.00 | 86.00 | -1.15% | 1,507 |
| Oct 3, 2025 | 87.00 | 87.00 | 84.80 | 87.00 | 87.00 | 0.23% | 754 |
| Oct 2, 2025 | 87.80 | 88.00 | 85.00 | 86.80 | 86.80 | 0.70% | 947 |
| Oct 1, 2025 | 85.00 | 86.20 | 84.00 | 86.20 | 86.20 | 1.41% | 654 |
| Sep 30, 2025 | 85.00 | 85.00 | 84.20 | 85.00 | 85.00 | - | 568 |
| Sep 29, 2025 | 86.20 | 86.80 | 84.00 | 85.00 | 85.00 | -0.23% | 1,460 |
| Sep 26, 2025 | 85.20 | 86.80 | 83.80 | 85.20 | 85.20 | 0.24% | 1,601 |
| Sep 25, 2025 | 84.80 | 86.20 | 84.60 | 85.00 | 85.00 | -0.47% | 702 |
| Sep 24, 2025 | 88.80 | 88.80 | 84.60 | 85.40 | 85.40 | -3.61% | 2,549 |
| Sep 23, 2025 | 88.80 | 88.80 | 87.00 | 88.60 | 88.60 | 0.68% | 2,754 |
| Sep 22, 2025 | 88.00 | 89.00 | 86.20 | 88.00 | 88.00 | -0.90% | 2,740 |
| Sep 19, 2025 | 84.80 | 88.80 | 84.40 | 88.80 | 88.80 | 4.72% | 4,801 |
| Sep 18, 2025 | 85.20 | 85.20 | 83.00 | 84.80 | 84.80 | -0.47% | 11,736 |
| Sep 17, 2025 | 86.20 | 86.20 | 82.20 | 85.20 | 85.20 | - | 7,609 |
| Sep 16, 2025 | 86.20 | 86.40 | 85.00 | 85.20 | 85.20 | -0.93% | 575 |
| Sep 15, 2025 | 85.00 | 86.20 | 84.00 | 86.00 | 86.00 | - | 1,568 |
| Sep 12, 2025 | 87.40 | 87.40 | 85.00 | 86.00 | 86.00 | -0.46% | 2,834 |
| Sep 11, 2025 | 86.60 | 87.00 | 85.60 | 86.40 | 86.40 | -0.23% | 980 |
| Sep 10, 2025 | 88.00 | 88.20 | 84.60 | 86.60 | 86.60 | -0.46% | 1,104 |
| Sep 9, 2025 | 88.00 | 89.00 | 86.60 | 87.00 | 87.00 | -0.23% | 3,152 |
| Sep 8, 2025 | 85.00 | 87.20 | 84.00 | 87.20 | 87.20 | 2.59% | 813 |
| Sep 5, 2025 | 85.40 | 85.40 | 84.00 | 85.00 | 85.00 | -0.47% | 546 |