Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 88.60
-1.60 (-1.77%)
Aug 11, 2026, 4:22 PM CET
Asseco Business Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |