Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 86.00
0.00 (0.00%)
Jul 17, 2026, 2:03 PM CET
Asseco Business Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 85.20 | 87.00 | 84.00 | 86.00 | 86.00 | 0.94% | 1,433 |
| Jul 15, 2026 | 85.00 | 86.60 | 84.80 | 85.20 | 85.20 | 0.95% | 3,513 |
| Jul 14, 2026 | 87.80 | 87.80 | 84.20 | 84.40 | 84.40 | -3.87% | 2,995 |
| Jul 13, 2026 | 87.80 | 88.00 | 87.00 | 87.80 | 87.80 | - | 1,274 |
| Jul 10, 2026 | 88.00 | 88.00 | 87.00 | 87.80 | 87.80 | 1.39% | 579 |
| Jul 9, 2026 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | -1.81% | 657 |
| Jul 8, 2026 | 88.80 | 89.00 | 87.00 | 88.20 | 88.20 | -0.68% | 2,673 |
| Jul 7, 2026 | 87.60 | 89.00 | 85.20 | 88.80 | 88.80 | 3.74% | 1,343 |
| Jul 6, 2026 | 83.80 | 87.80 | 83.80 | 85.60 | 85.60 | 1.18% | 1,294 |
| Jul 3, 2026 | 83.60 | 85.40 | 83.60 | 84.60 | 84.60 | -0.47% | 650 |
| Jul 2, 2026 | 85.00 | 85.40 | 83.20 | 85.00 | 85.00 | - | 1,387 |
| Jul 1, 2026 | 84.80 | 85.80 | 83.00 | 85.00 | 85.00 | 2.91% | 924 |
| Jun 30, 2026 | 83.80 | 84.60 | 82.00 | 82.60 | 82.60 | -0.24% | 2,480 |
| Jun 29, 2026 | 80.00 | 83.40 | 80.00 | 82.80 | 82.80 | 2.73% | 3,803 |
| Jun 26, 2026 | 85.00 | 85.80 | 80.60 | 80.60 | 80.60 | -4.73% | 2,519 |
| Jun 25, 2026 | 85.60 | 85.60 | 84.60 | 84.60 | 84.60 | -1.17% | 1,786 |
| Jun 24, 2026 | 88.20 | 88.80 | 84.20 | 85.60 | 85.60 | -0.47% | 3,251 |
| Jun 23, 2026 | 87.00 | 88.80 | 84.20 | 86.00 | 86.00 | -2.93% | 9,107 |
| Jun 22, 2026 | 89.00 | 89.00 | 87.00 | 88.60 | 88.60 | -0.45% | 1,448 |
| Jun 19, 2026 | 88.40 | 89.40 | 87.80 | 89.00 | 89.00 | 0.68% | 1,579 |
| Jun 18, 2026 | 88.00 | 89.00 | 87.00 | 88.40 | 88.40 | 0.45% | 565 |
| Jun 17, 2026 | 88.00 | 88.20 | 87.00 | 88.00 | 88.00 | -0.23% | 547 |
| Jun 16, 2026 | 87.40 | 88.60 | 85.60 | 88.20 | 88.20 | 1.38% | 1,653 |
| Jun 15, 2026 | 91.60 | 91.80 | 86.00 | 87.00 | 87.00 | -5.02% | 2,878 |
| Jun 12, 2026 | 89.00 | 91.60 | 87.20 | 91.60 | 91.60 | 1.10% | 1,745 |
| Jun 11, 2026 | 90.00 | 91.20 | 82.40 | 90.60 | 90.60 | -0.44% | 2,808 |
| Jun 10, 2026 | 91.60 | 91.60 | 90.00 | 91.00 | 91.00 | - | 639 |
| Jun 9, 2026 | 91.00 | 91.60 | 89.40 | 91.00 | 91.00 | - | 3,790 |
| Jun 8, 2026 | 91.80 | 91.80 | 90.20 | 91.00 | 91.00 | -0.66% | 1,085 |
| Jun 5, 2026 | 90.00 | 91.80 | 89.00 | 91.60 | 91.60 | 2.40% | 2,276 |
| Jun 3, 2026 | 93.80 | 94.60 | 92.40 | 93.20 | 89.45 | -0.64% | 1,714 |
| Jun 2, 2026 | 94.80 | 95.00 | 93.80 | 93.80 | 90.03 | -0.85% | 1,643 |
| Jun 1, 2026 | 95.00 | 95.60 | 93.80 | 94.60 | 90.79 | 0.85% | 5,879 |
| May 29, 2026 | 95.00 | 95.00 | 93.60 | 93.80 | 90.03 | -1.26% | 1,244 |
| May 28, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 91.18 | 1.71% | 334 |
| May 27, 2026 | 94.60 | 95.00 | 93.00 | 93.40 | 89.64 | -1.27% | 1,515 |
| May 26, 2026 | 93.60 | 94.60 | 93.20 | 94.60 | 90.79 | 1.28% | 2,316 |
| May 25, 2026 | 93.60 | 93.60 | 92.20 | 93.40 | 89.64 | -0.21% | 1,131 |
| May 22, 2026 | 93.20 | 93.60 | 90.40 | 93.60 | 89.83 | 0.43% | 1,704 |
| May 21, 2026 | 93.60 | 93.60 | 91.20 | 93.20 | 89.45 | 1.30% | 1,889 |
| May 20, 2026 | 92.00 | 93.40 | 91.60 | 92.00 | 88.30 | - | 780 |
| May 19, 2026 | 91.40 | 94.40 | 89.60 | 92.00 | 88.30 | 0.66% | 2,213 |
| May 18, 2026 | 91.60 | 91.80 | 89.00 | 91.40 | 87.72 | -0.22% | 638 |
| May 15, 2026 | 89.00 | 92.00 | 88.00 | 91.60 | 87.91 | 2.92% | 1,243 |
| May 14, 2026 | 89.20 | 90.00 | 87.40 | 89.00 | 85.42 | -1.55% | 1,197 |
| May 13, 2026 | 89.80 | 90.40 | 89.00 | 90.40 | 86.76 | -0.44% | 1,077 |
| May 12, 2026 | 91.60 | 91.60 | 88.60 | 90.80 | 87.15 | -0.22% | 1,029 |
| May 11, 2026 | 92.80 | 92.80 | 89.20 | 91.00 | 87.34 | 0.44% | 1,360 |
| May 8, 2026 | 92.40 | 92.40 | 89.40 | 90.60 | 86.95 | 1.34% | 1,362 |
| May 7, 2026 | 92.00 | 94.40 | 89.20 | 89.40 | 85.80 | -2.61% | 3,879 |