Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 89.80
+0.80 (0.90%)
Oct 9, 2026, 4:59 PM CET
Asseco Business Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 89.00 | 89.80 | 88.00 | 89.80 | 89.80 | 0.90% | 1,323 |
| Oct 8, 2026 | 89.00 | 89.20 | 88.00 | 89.00 | 89.00 | 0.23% | 1,096 |
| Oct 7, 2026 | 89.20 | 89.20 | 88.00 | 88.80 | 88.80 | -0.45% | 1,700 |
| Oct 6, 2026 | 89.00 | 89.40 | 88.00 | 89.20 | 89.20 | 0.68% | 6,458 |
| Oct 5, 2026 | 86.40 | 89.00 | 86.40 | 88.60 | 88.60 | -0.23% | 897 |
| Oct 2, 2026 | 89.00 | 89.20 | 87.00 | 88.80 | 88.80 | - | 1,320 |
| Oct 1, 2026 | 85.40 | 89.60 | 85.40 | 88.80 | 88.80 | 3.02% | 3,808 |
| Sep 30, 2026 | 84.80 | 86.60 | 83.20 | 86.20 | 86.20 | 1.89% | 2,772 |
| Sep 29, 2026 | 85.60 | 85.60 | 83.00 | 84.60 | 84.60 | -1.17% | 1,431 |
| Sep 28, 2026 | 83.60 | 85.60 | 83.60 | 85.60 | 85.60 | 1.90% | 3,054 |
| Sep 25, 2026 | 83.60 | 85.60 | 83.60 | 84.00 | 84.00 | -0.71% | 473 |
| Sep 24, 2026 | 85.60 | 85.60 | 80.40 | 84.60 | 84.60 | -1.40% | 976 |
| Sep 23, 2026 | 83.40 | 85.80 | 83.40 | 85.80 | 85.80 | 0.94% | 613 |
| Sep 22, 2026 | 84.60 | 85.00 | 83.20 | 85.00 | 85.00 | - | 728 |
| Sep 21, 2026 | 85.80 | 86.00 | 82.40 | 85.00 | 85.00 | -0.70% | 817 |
| Sep 18, 2026 | 83.00 | 85.60 | 82.20 | 85.60 | 85.60 | 3.38% | 6,684 |
| Sep 17, 2026 | 80.80 | 83.80 | 80.80 | 82.80 | 82.80 | 2.22% | 2,086 |
| Sep 16, 2026 | 80.60 | 83.80 | 80.60 | 81.00 | 81.00 | 1.25% | 1,951 |
| Sep 15, 2026 | 84.60 | 84.80 | 80.00 | 80.00 | 80.00 | -3.15% | 1,540 |
| Sep 14, 2026 | 85.00 | 85.00 | 82.00 | 82.60 | 82.60 | -2.82% | 2,200 |
| Sep 11, 2026 | 83.00 | 85.40 | 83.00 | 85.00 | 85.00 | 0.47% | 561 |
| Sep 10, 2026 | 85.20 | 85.40 | 82.60 | 84.60 | 84.60 | -0.70% | 970 |
| Sep 9, 2026 | 85.80 | 85.80 | 84.40 | 85.20 | 85.20 | -0.70% | 603 |
| Sep 8, 2026 | 85.80 | 85.80 | 84.00 | 85.80 | 85.80 | -0.23% | 575 |
| Sep 7, 2026 | 84.80 | 86.00 | 83.80 | 86.00 | 86.00 | 1.42% | 1,966 |
| Sep 4, 2026 | 83.00 | 85.00 | 82.40 | 84.80 | 84.80 | - | 1,948 |
| Sep 3, 2026 | 84.60 | 84.80 | 83.00 | 84.80 | 84.80 | - | 3,464 |
| Sep 2, 2026 | 86.00 | 86.80 | 83.00 | 84.80 | 84.80 | -1.40% | 3,585 |
| Sep 1, 2026 | 88.40 | 88.40 | 85.80 | 86.00 | 86.00 | -0.92% | 8,409 |
| 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 |