Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 188.90
-4.70 (-2.43%)
Aug 29, 2025, 5:00 PM CET
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 193.30 | 193.50 | 187.00 | 188.90 | 188.90 | -2.43% | 110,594 |
| Aug 28, 2025 | 196.60 | 197.00 | 190.60 | 193.60 | 193.60 | -0.56% | 99,797 |
| Aug 27, 2025 | 198.60 | 199.00 | 192.60 | 194.70 | 194.70 | -1.77% | 68,149 |
| Aug 26, 2025 | 197.70 | 199.90 | 196.70 | 198.20 | 198.20 | 0.25% | 172,661 |
| Aug 25, 2025 | 194.00 | 199.50 | 193.50 | 197.70 | 197.70 | 1.65% | 50,051 |
| Aug 22, 2025 | 201.00 | 201.00 | 193.80 | 194.50 | 194.50 | -2.85% | 35,015 |
| Aug 21, 2025 | 197.40 | 201.40 | 195.60 | 200.20 | 200.20 | 2.61% | 83,546 |
| Aug 20, 2025 | 191.00 | 196.00 | 190.00 | 195.10 | 195.10 | 2.36% | 73,693 |
| Aug 19, 2025 | 187.80 | 191.90 | 187.00 | 190.60 | 190.60 | 1.49% | 90,213 |
| Aug 18, 2025 | 184.60 | 188.40 | 183.70 | 187.80 | 187.80 | 1.73% | 130,242 |
| Aug 14, 2025 | 188.00 | 190.10 | 182.20 | 184.60 | 184.60 | -1.70% | 171,082 |
| Aug 13, 2025 | 181.40 | 189.80 | 181.40 | 187.80 | 187.80 | 1.08% | 162,536 |
| Aug 12, 2025 | 193.00 | 194.10 | 184.80 | 185.80 | 185.80 | -3.58% | 127,908 |
| Aug 11, 2025 | 196.00 | 199.50 | 191.10 | 192.70 | 192.70 | -1.93% | 88,248 |
| Aug 8, 2025 | 209.00 | 209.60 | 196.00 | 196.50 | 196.50 | -6.25% | 106,180 |
| Aug 7, 2025 | 208.00 | 212.00 | 206.20 | 209.60 | 209.60 | 0.77% | 80,238 |
| Aug 6, 2025 | 207.40 | 209.80 | 204.20 | 208.00 | 208.00 | 0.19% | 129,334 |
| Aug 5, 2025 | 201.00 | 207.60 | 199.80 | 207.60 | 207.60 | 3.18% | 79,514 |
| Aug 4, 2025 | 201.60 | 201.60 | 197.30 | 201.20 | 201.20 | -0.30% | 34,421 |
| Aug 1, 2025 | 202.60 | 205.60 | 199.40 | 201.80 | 201.80 | -0.49% | 64,046 |
| Jul 31, 2025 | 205.40 | 207.60 | 200.00 | 202.80 | 202.80 | -1.27% | 194,070 |
| Jul 30, 2025 | 207.80 | 208.00 | 202.40 | 205.40 | 205.40 | -1.34% | 53,716 |
| Jul 29, 2025 | 202.00 | 208.20 | 200.20 | 208.20 | 208.20 | 2.76% | 68,251 |
| Jul 28, 2025 | 206.60 | 209.60 | 201.20 | 202.60 | 202.60 | -1.94% | 39,337 |
| Jul 25, 2025 | 207.40 | 207.40 | 203.00 | 206.60 | 206.60 | -0.19% | 68,543 |
| Jul 24, 2025 | 204.60 | 207.40 | 204.00 | 207.00 | 207.00 | 0.58% | 52,137 |
| Jul 23, 2025 | 209.20 | 209.20 | 205.00 | 205.80 | 205.80 | -1.06% | 75,235 |
| Jul 22, 2025 | 207.60 | 211.00 | 206.40 | 208.00 | 208.00 | 0.29% | 92,086 |
| Jul 21, 2025 | 214.80 | 215.00 | 205.20 | 207.40 | 207.40 | -2.72% | 97,125 |
| Jul 18, 2025 | 210.00 | 217.80 | 210.00 | 213.20 | 213.20 | 1.33% | 79,921 |
| Jul 17, 2025 | 212.00 | 212.00 | 208.60 | 210.40 | 210.40 | 1.06% | 87,502 |
| Jul 16, 2025 | 204.80 | 212.80 | 204.60 | 208.20 | 208.20 | 1.36% | 157,692 |
| Jul 15, 2025 | 205.60 | 208.80 | 202.40 | 205.40 | 205.40 | -0.58% | 152,153 |
| Jul 14, 2025 | 208.00 | 210.80 | 205.60 | 206.60 | 206.60 | -2.09% | 97,143 |
| Jul 11, 2025 | 212.80 | 216.20 | 209.80 | 211.00 | 211.00 | -0.66% | 74,601 |
| Jul 10, 2025 | 219.60 | 219.60 | 209.80 | 212.40 | 212.40 | -3.37% | 142,161 |
| Jul 9, 2025 | 222.00 | 222.40 | 215.00 | 219.80 | 219.80 | -1.43% | 172,843 |
| Jul 8, 2025 | 230.40 | 231.60 | 222.40 | 223.00 | 223.00 | -3.21% | 153,072 |
| Jul 7, 2025 | 222.60 | 232.80 | 222.60 | 230.40 | 230.40 | 2.58% | 108,935 |
| Jul 4, 2025 | 220.40 | 226.00 | 216.40 | 224.60 | 224.60 | 1.72% | 108,400 |
| Jul 3, 2025 | 212.20 | 222.80 | 212.20 | 220.80 | 220.80 | 4.64% | 205,102 |
| Jul 2, 2025 | 205.80 | 213.60 | 195.60 | 211.00 | 211.00 | 2.83% | 146,138 |
| Jul 1, 2025 | 203.00 | 205.80 | 202.00 | 205.20 | 205.20 | 1.48% | 96,189 |
| Jun 30, 2025 | 197.90 | 203.00 | 194.80 | 202.20 | 202.20 | 3.06% | 109,122 |
| Jun 27, 2025 | 199.00 | 199.20 | 194.30 | 196.20 | 196.20 | -0.96% | 70,695 |
| Jun 26, 2025 | 193.00 | 199.50 | 192.70 | 198.10 | 198.10 | 2.43% | 154,823 |
| Jun 25, 2025 | 188.10 | 193.40 | 187.20 | 193.40 | 193.40 | 2.44% | 123,842 |
| Jun 24, 2025 | 183.70 | 192.00 | 183.00 | 188.80 | 188.80 | 5.01% | 106,791 |
| Jun 23, 2025 | 183.10 | 183.10 | 179.40 | 179.80 | 179.80 | -3.90% | 204,729 |
| Jun 20, 2025 | 182.00 | 187.50 | 182.00 | 187.10 | 183.16 | 1.41% | 792,356 |