Asseco Poland S.A. (WSE:ACP)
Poland flag Poland · Delayed Price · Currency is PLN
230.00
-4.20 (-1.79%)
Oct 8, 2025, 5:00 PM CET

Asseco Poland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 2025197.40201.40195.60200.20200.202.61%83,546
Aug 20, 2025191.00196.00190.00195.10195.102.36%73,693
Aug 19, 2025187.80191.90187.00190.60190.601.49%90,213
Aug 18, 2025184.60188.40183.70187.80187.801.73%130,242
Aug 14, 2025188.00190.10182.20184.60184.60-1.70%171,082
Aug 13, 2025181.40189.80181.40187.80187.801.08%162,536
Aug 12, 2025193.00194.10184.80185.80185.80-3.58%127,908
Aug 11, 2025196.00199.50191.10192.70192.70-1.93%88,248
Aug 8, 2025209.00209.60196.00196.50196.50-6.25%106,180
Aug 7, 2025208.00212.00206.20209.60209.600.77%80,238
Aug 6, 2025207.40209.80204.20208.00208.000.19%129,334
Aug 5, 2025201.00207.60199.80207.60207.603.18%79,514
Aug 4, 2025201.60201.60197.30201.20201.20-0.30%34,421
Aug 1, 2025202.60205.60199.40201.80201.80-0.49%64,046
Jul 31, 2025205.40207.60200.00202.80202.80-1.27%194,070
Jul 30, 2025207.80208.00202.40205.40205.40-1.34%53,716