Asseco Poland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	186.80	188.45	181.80	187.50	-	1.46%	23,916
Jul 16, 2026	181.80	187.50	180.30	184.80	184.80	1.65%	133,167
Jul 15, 2026	181.25	181.95	178.00	181.80	181.80	0.47%	88,752
Jul 14, 2026	181.80	181.80	176.90	180.95	180.95	0.17%	120,367
Jul 13, 2026	177.75	181.90	177.00	180.65	180.65	1.63%	125,327
Jul 10, 2026	176.85	179.35	176.45	177.75	177.75	0.74%	127,052
Jul 9, 2026	178.05	180.00	174.25	176.45	176.45	-0.42%	92,413
Jul 8, 2026	182.00	182.25	173.55	177.20	177.20	-2.26%	142,051
Jul 7, 2026	182.70	183.90	180.95	181.30	181.30	-0.11%	87,970
Jul 6, 2026	180.70	183.55	180.20	181.50	181.50	1.14%	71,438
Jul 3, 2026	179.40	180.90	178.80	179.45	179.45	0.79%	50,989
Jul 2, 2026	176.00	178.90	174.50	178.05	178.05	1.22%	93,165
Jul 1, 2026	167.90	176.80	167.00	175.90	175.90	5.23%	102,470
Jun 30, 2026	169.60	169.70	166.00	167.15	167.15	-0.06%	173,752
Jun 29, 2026	167.75	169.50	167.10	167.25	167.25	-0.30%	80,978
Jun 26, 2026	169.80	169.95	163.80	167.75	167.75	-1.21%	144,237
Jun 25, 2026	172.90	174.00	167.80	169.80	169.80	-0.64%	237,724
Jun 24, 2026	174.90	174.90	169.30	170.90	170.90	-1.78%	148,782
Jun 23, 2026	173.00	174.45	169.35	174.00	174.00	0.55%	100,125
Jun 22, 2026	177.80	177.80	171.60	173.05	173.05	-2.75%	125,078
Jun 19, 2026	175.00	178.50	172.85	177.95	177.95	2.48%	252,373
Jun 18, 2026	183.00	184.20	170.25	173.65	173.65	-5.11%	228,753
Jun 17, 2026	183.90	186.30	182.55	183.00	183.00	-0.52%	112,009
Jun 16, 2026	186.00	187.50	183.85	183.95	183.95	-0.59%	135,910
Jun 15, 2026	187.20	191.10	185.00	185.05	185.05	0.73%	103,116
Jun 12, 2026	187.05	188.75	182.70	183.70	183.70	-0.14%	117,336
Jun 11, 2026	186.70	186.75	182.70	183.95	183.95	-1.47%	144,087
Jun 10, 2026	188.00	188.25	181.00	186.70	186.70	-0.59%	153,315
Jun 9, 2026	193.50	194.00	187.80	187.80	187.80	-2.59%	131,065
Jun 8, 2026	190.80	193.80	186.15	192.80	192.80	0.73%	95,632
Jun 5, 2026	194.45	196.40	190.35	191.40	191.40	-0.21%	153,739
Jun 3, 2026	190.00	193.30	187.50	191.80	191.80	1.97%	83,753
Jun 2, 2026	189.30	194.50	188.10	188.10	188.10	-0.29%	221,536
Jun 1, 2026	197.45	200.40	188.65	188.65	188.65	-4.12%	187,938
May 29, 2026	195.60	200.50	195.45	196.75	196.75	-0.48%	906,008
May 28, 2026	196.85	198.65	190.00	197.70	197.70	0.43%	181,664
May 27, 2026	197.35	199.20	194.85	196.85	196.85	0.20%	178,210
May 26, 2026	198.70	199.55	195.40	196.45	196.45	-0.51%	200,871
May 25, 2026	196.80	198.85	195.45	197.45	197.45	0.48%	113,170
May 22, 2026	193.50	196.80	192.50	196.50	196.50	2.13%	205,457
May 21, 2026	191.75	195.00	189.50	192.40	192.40	1.00%	159,315
May 20, 2026	191.60	197.70	188.40	190.50	190.50	-0.16%	281,689
May 19, 2026	187.10	193.70	185.90	190.80	190.80	2.91%	202,379
May 18, 2026	180.55	187.30	180.25	185.40	185.40	1.48%	127,011
May 15, 2026	184.40	184.40	179.30	182.70	182.70	-0.73%	129,500
May 14, 2026	176.75	184.05	176.50	184.05	184.05	5.11%	146,883
May 13, 2026	178.25	179.75	174.40	175.10	175.10	-1.32%	111,011
May 12, 2026	194.50	194.50	189.05	190.50	177.45	-1.01%	170,758
May 11, 2026	196.40	196.85	192.45	192.45	179.27	-	149,751
May 8, 2026	197.00	197.25	192.45	192.45	179.27	-1.94%	121,289