Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 86.00
-0.80 (-0.92%)
Sep 1, 2026, 5:04 PM CET
Asseco Business Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 88.40 | 88.40 | 86.00 | 86.00 | - | -0.92% | 8,319 |
| Aug 31, 2026 | 86.40 | 88.60 | 86.00 | 86.80 | 86.80 | 0.23% | 1,988 |
| Aug 28, 2026 | 88.60 | 88.60 | 86.00 | 86.60 | 86.60 | -1.81% | 3,552 |
| Aug 27, 2026 | 90.00 | 90.00 | 86.80 | 88.20 | 88.20 | -2.00% | 2,033 |
| Aug 26, 2026 | 89.80 | 90.00 | 89.20 | 90.00 | 90.00 | 0.45% | 975 |
| Aug 25, 2026 | 88.80 | 90.00 | 88.00 | 89.60 | 89.60 | 0.90% | 1,824 |
| Aug 24, 2026 | 89.00 | 89.20 | 87.80 | 88.80 | 88.80 | -0.89% | 431 |
| Aug 21, 2026 | 88.00 | 89.60 | 87.40 | 89.60 | 89.60 | 1.59% | 682 |
| Aug 20, 2026 | 89.00 | 89.00 | 87.00 | 88.20 | 88.20 | -0.90% | 514 |
| Aug 19, 2026 | 89.20 | 89.80 | 88.00 | 89.00 | 89.00 | -0.45% | 1,045 |
| Aug 18, 2026 | 89.80 | 89.80 | 88.40 | 89.40 | 89.40 | 0.68% | 420 |
| Aug 17, 2026 | 89.60 | 90.00 | 88.20 | 88.80 | 88.80 | -0.89% | 5,687 |
| Aug 14, 2026 | 88.60 | 90.00 | 87.80 | 89.60 | 89.60 | 1.59% | 1,255 |
| Aug 13, 2026 | 89.60 | 89.80 | 88.00 | 88.20 | 88.20 | -0.68% | 1,800 |
| Aug 12, 2026 | 89.00 | 90.00 | 88.80 | 88.80 | 88.80 | 0.23% | 469 |
| Aug 11, 2026 | 90.40 | 90.40 | 88.40 | 88.60 | 88.60 | -1.77% | 950 |
| Aug 10, 2026 | 89.00 | 91.00 | 87.80 | 90.20 | 90.20 | 1.35% | 1,967 |
| Aug 7, 2026 | 87.00 | 89.00 | 86.80 | 89.00 | 89.00 | 2.77% | 3,388 |
| Aug 6, 2026 | 86.00 | 88.20 | 85.20 | 86.60 | 86.60 | 0.70% | 1,977 |
| Aug 5, 2026 | 87.20 | 87.40 | 85.00 | 86.00 | 86.00 | -1.38% | 1,348 |
| Aug 4, 2026 | 87.80 | 88.00 | 87.00 | 87.20 | 87.20 | -0.23% | 672 |
| Aug 3, 2026 | 88.00 | 88.00 | 87.40 | 87.40 | 87.40 | -0.68% | 843 |
| Jul 31, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 721 |
| Jul 30, 2026 | 87.00 | 88.00 | 86.20 | 88.00 | 88.00 | - | 745 |
| Jul 29, 2026 | 88.00 | 88.00 | 86.20 | 88.00 | 88.00 | - | 721 |
| Jul 28, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 794 |
| Jul 27, 2026 | 87.40 | 88.00 | 86.40 | 88.00 | 88.00 | 0.69% | 1,704 |
| Jul 24, 2026 | 85.80 | 87.60 | 85.60 | 87.40 | 87.40 | -0.23% | 491 |
| Jul 23, 2026 | 87.00 | 87.60 | 85.00 | 87.60 | 87.60 | 1.62% | 925 |
| Jul 22, 2026 | 86.00 | 86.20 | 85.00 | 86.20 | 86.20 | 1.41% | 407 |
| Jul 21, 2026 | 85.80 | 85.80 | 84.20 | 85.00 | 85.00 | -0.70% | 445 |
| Jul 20, 2026 | 85.00 | 86.80 | 82.60 | 85.60 | 85.60 | 0.71% | 1,542 |
| Jul 17, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,196 |
| 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 |