Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 89.00
+0.60 (0.68%)
Jun 19, 2026, 5:00 PM CET
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 88.40 | 89.20 | 87.80 | 88.00 | - | -0.45% | 148 |
| 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 |
| May 6, 2026 | 85.80 | 92.00 | 85.60 | 91.80 | 88.11 | 8.00% | 17,260 |
| May 5, 2026 | 86.20 | 86.60 | 83.60 | 85.00 | 81.58 | -0.70% | 4,261 |
| May 4, 2026 | 85.00 | 88.00 | 84.20 | 85.60 | 82.16 | 3.38% | 5,813 |
| Apr 30, 2026 | 81.20 | 83.00 | 81.00 | 82.80 | 79.47 | -0.48% | 1,368 |
| Apr 29, 2026 | 82.40 | 83.20 | 80.80 | 83.20 | 79.85 | 0.97% | 1,323 |
| Apr 28, 2026 | 80.80 | 82.60 | 80.80 | 82.40 | 79.08 | -0.24% | 593 |
| Apr 27, 2026 | 83.60 | 83.60 | 79.20 | 82.60 | 79.28 | -0.96% | 1,756 |
| Apr 24, 2026 | 81.20 | 85.00 | 81.20 | 83.40 | 80.04 | 2.46% | 8,884 |
| Apr 23, 2026 | 77.00 | 81.40 | 77.00 | 81.40 | 78.12 | 4.63% | 4,961 |
| Apr 22, 2026 | 75.00 | 78.40 | 74.00 | 77.80 | 74.67 | 0.78% | 20,423 |
| Apr 21, 2026 | 78.60 | 79.00 | 77.20 | 77.20 | 74.09 | -2.53% | 1,605 |
| Apr 20, 2026 | 78.60 | 79.40 | 78.40 | 79.20 | 76.01 | 0.76% | 1,982 |
| Apr 17, 2026 | 79.80 | 80.00 | 78.60 | 78.60 | 75.44 | -1.50% | 1,409 |
| Apr 16, 2026 | 79.40 | 80.00 | 79.00 | 79.80 | 76.59 | 0.50% | 825 |
| Apr 15, 2026 | 79.60 | 79.60 | 78.80 | 79.40 | 76.21 | -0.75% | 1,474 |
| Apr 14, 2026 | 80.20 | 80.20 | 78.40 | 80.00 | 76.78 | -1.23% | 1,163 |
| Apr 13, 2026 | 79.00 | 81.00 | 76.60 | 81.00 | 77.74 | 2.53% | 4,670 |
| Apr 10, 2026 | 81.80 | 82.00 | 79.00 | 79.00 | 75.82 | -3.42% | 1,408 |
| Apr 9, 2026 | 81.00 | 81.80 | 79.20 | 81.80 | 78.51 | 1.24% | 1,318 |