Asseco Poland S.A. (WSE:ACP)
Poland flag Poland · Delayed Price · Currency is PLN
212.80
-9.40 (-4.23%)
Oct 31, 2025, 10:49 AM CET

Asseco Poland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025231.40231.80222.20222.20222.20-3.81%68,501
Oct 29, 2025231.40234.60227.60231.00231.00-0.17%56,186
Oct 28, 2025227.00236.60226.40231.40231.402.12%161,949
Oct 27, 2025222.20228.40221.20226.60226.602.53%63,853
Oct 24, 2025219.80222.80216.60221.00221.001.56%105,214
Oct 23, 2025222.20223.40216.60217.60217.60-1.54%54,266
Oct 22, 2025219.20223.20218.40221.00221.001.01%75,514
Oct 21, 2025224.80226.60218.20218.80218.80-2.67%107,577
Oct 20, 2025214.60224.80212.00224.80224.804.85%140,540
Oct 17, 2025212.60214.80210.00214.40214.400.85%110,608
Oct 16, 2025217.40218.60209.00212.60212.60-2.74%140,709
Oct 15, 2025206.00218.60205.40218.60218.606.53%550,147
Oct 14, 2025204.80205.40199.50205.20205.20-0.87%133,419
Oct 13, 2025203.40207.00198.60207.00207.001.77%95,181
Oct 10, 2025212.80212.80191.60203.40203.40-4.78%415,059
Oct 9, 2025230.00231.80212.60213.60213.60-7.13%176,763
Oct 8, 2025235.00236.00228.00230.00230.00-1.79%126,478
Oct 7, 2025243.00247.60233.60234.20234.20-3.46%148,910
Oct 6, 2025247.80254.00241.00242.60242.60-1.14%232,108
Oct 3, 2025218.00246.80217.00245.40245.4013.82%339,799
Oct 2, 2025214.40217.80209.80215.60215.601.70%107,638
Oct 1, 2025202.00214.60197.20212.00212.005.79%188,589
Sep 30, 2025200.00202.80198.20200.40200.401.16%148,237
Sep 29, 2025200.00202.60197.10198.10198.10-0.95%96,454
Sep 26, 2025201.40202.00196.90200.00200.00-0.60%42,647
Sep 25, 2025207.00208.20199.30201.20201.20-2.80%58,731
Sep 24, 2025203.00208.20199.80207.00207.001.77%56,502
Sep 23, 2025210.40211.80203.00203.40203.40-3.33%53,070
Sep 22, 2025208.60214.00205.80210.40210.402.43%70,131
Sep 19, 2025211.00213.80201.20205.40205.40-2.28%194,529
Sep 18, 2025210.20212.80208.00210.20210.20-83,932
Sep 17, 2025211.00211.80205.80210.20210.200.10%69,202
Sep 16, 2025215.00215.00210.00210.00210.00-1.50%99,115
Sep 15, 2025211.00217.40210.40213.20213.201.43%84,867
Sep 12, 2025213.00213.60209.60210.20210.20-1.22%50,897
Sep 11, 2025210.40214.80209.40212.80212.801.62%62,587
Sep 10, 2025212.00212.00204.00209.40209.40-1.23%89,100
Sep 9, 2025210.80221.60209.00212.00212.001.34%170,715
Sep 8, 2025202.20211.40202.20209.20209.203.67%81,812
Sep 5, 2025203.00208.60200.80201.80201.800.95%158,515
Sep 4, 2025185.00199.90185.00199.90199.9010.93%154,551
Sep 3, 2025181.20182.80178.60180.20180.20-0.11%108,631
Sep 2, 2025185.00186.00178.60180.40180.40-2.01%123,008
Sep 1, 2025189.20190.00182.90184.10184.10-2.54%98,397
Aug 29, 2025193.30193.50187.00188.90188.90-2.43%110,594
Aug 28, 2025196.60197.00190.60193.60193.60-0.56%99,797
Aug 27, 2025198.60199.00192.60194.70194.70-1.77%68,149
Aug 26, 2025197.70199.90196.70198.20198.200.25%172,661
Aug 25, 2025194.00199.50193.50197.70197.701.65%50,051
Aug 22, 2025201.00201.00193.80194.50194.50-2.85%35,015