Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 221.70
+4.10 (1.88%)
Oct 9, 2026, 4:59 PM CET
Asseco Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 220.00 | 223.30 | 219.70 | 221.70 | 221.70 | 1.88% | 148,720 |
| Oct 8, 2026 | 219.50 | 222.00 | 216.50 | 217.60 | 217.60 | -0.68% | 104,529 |
| Oct 7, 2026 | 222.00 | 224.00 | 218.20 | 219.10 | 219.10 | -1.48% | 91,740 |
| Oct 6, 2026 | 223.00 | 225.00 | 221.00 | 222.40 | 222.40 | -0.40% | 177,263 |
| Oct 5, 2026 | 221.00 | 223.90 | 220.50 | 223.30 | 223.30 | 1.41% | 77,925 |
| Oct 2, 2026 | 228.50 | 229.10 | 219.70 | 220.20 | 220.20 | -4.05% | 49,693 |
| Oct 1, 2026 | 217.50 | 229.50 | 217.50 | 229.50 | 229.50 | 4.79% | 255,630 |
| Sep 30, 2026 | 222.50 | 222.50 | 211.70 | 219.00 | 219.00 | -1.08% | 180,441 |
| Sep 29, 2026 | 218.40 | 221.40 | 218.00 | 221.40 | 221.40 | 1.33% | 92,262 |
| Sep 28, 2026 | 221.00 | 221.80 | 215.50 | 218.50 | 218.50 | -0.55% | 60,243 |
| Sep 25, 2026 | 222.00 | 223.80 | 217.60 | 219.70 | 219.70 | -0.95% | 96,398 |
| Sep 24, 2026 | 226.10 | 226.10 | 219.50 | 221.80 | 221.80 | -2.03% | 63,074 |
| Sep 23, 2026 | 227.20 | 229.50 | 222.70 | 226.40 | 226.40 | -0.35% | 54,132 |
| Sep 22, 2026 | 223.70 | 229.30 | 223.20 | 227.20 | 227.20 | 0.53% | 81,453 |
| Sep 21, 2026 | 222.40 | 226.00 | 220.10 | 226.00 | 226.00 | 2.08% | 92,139 |
| Sep 18, 2026 | 226.40 | 229.80 | 220.30 | 221.40 | 221.40 | -2.12% | 337,681 |
| Sep 17, 2026 | 219.90 | 228.30 | 219.90 | 226.20 | 226.20 | 2.21% | 130,971 |
| Sep 16, 2026 | 219.70 | 221.30 | 215.10 | 221.30 | 221.30 | 0.77% | 187,126 |
| Sep 15, 2026 | 225.70 | 226.90 | 217.50 | 219.60 | 219.60 | -2.57% | 159,733 |
| Sep 14, 2026 | 227.60 | 229.60 | 224.00 | 225.40 | 225.40 | -0.97% | 139,453 |
| Sep 11, 2026 | 232.30 | 234.20 | 223.00 | 227.60 | 227.60 | -2.02% | 141,990 |
| Sep 10, 2026 | 230.90 | 235.00 | 228.60 | 232.30 | 232.30 | 0.52% | 140,288 |
| Sep 9, 2026 | 233.60 | 236.30 | 227.90 | 231.10 | 231.10 | -1.07% | 210,903 |
| Sep 8, 2026 | 234.40 | 235.60 | 230.50 | 233.60 | 233.60 | -0.04% | 96,020 |
| Sep 7, 2026 | 235.60 | 236.60 | 231.80 | 233.70 | 233.70 | -0.81% | 67,012 |
| Sep 4, 2026 | 232.10 | 238.00 | 230.00 | 235.60 | 235.60 | 1.64% | 117,881 |
| Sep 3, 2026 | 231.10 | 233.30 | 228.00 | 231.80 | 231.80 | 0.30% | 199,087 |
| Sep 2, 2026 | 236.40 | 236.60 | 225.80 | 231.10 | 231.10 | -3.06% | 133,819 |
| Sep 1, 2026 | 239.30 | 243.60 | 237.30 | 238.40 | 238.40 | -0.50% | 155,688 |
| Aug 31, 2026 | 235.00 | 242.80 | 230.90 | 239.60 | 239.60 | 1.74% | 461,672 |
| Aug 28, 2026 | 243.00 | 244.20 | 231.70 | 235.50 | 235.50 | -2.65% | 138,778 |
| Aug 27, 2026 | 242.00 | 243.80 | 238.60 | 241.90 | 241.90 | 0.88% | 103,297 |
| Aug 26, 2026 | 238.00 | 242.80 | 236.40 | 239.80 | 239.80 | 1.01% | 151,682 |
| Aug 25, 2026 | 235.00 | 238.90 | 232.60 | 237.40 | 237.40 | 0.76% | 157,997 |
| Aug 24, 2026 | 230.00 | 236.00 | 226.70 | 235.60 | 235.60 | 2.66% | 120,178 |
| Aug 21, 2026 | 225.50 | 231.80 | 224.90 | 229.50 | 229.50 | 2.55% | 219,831 |
| Aug 20, 2026 | 225.00 | 227.90 | 223.30 | 223.80 | 223.80 | -0.31% | 111,539 |
| Aug 19, 2026 | 225.40 | 226.40 | 218.60 | 224.50 | 224.50 | -0.04% | 94,439 |
| Aug 18, 2026 | 224.00 | 226.10 | 222.60 | 224.60 | 224.60 | -0.18% | 99,457 |
| Aug 17, 2026 | 226.00 | 227.30 | 222.60 | 225.00 | 225.00 | -1.01% | 154,675 |
| Aug 14, 2026 | 225.90 | 229.70 | 224.60 | 227.30 | 227.30 | 1.16% | 119,791 |
| Aug 13, 2026 | 222.00 | 227.30 | 221.00 | 224.70 | 224.70 | - | 333,392 |
| Aug 12, 2026 | 225.50 | 227.40 | 221.50 | 224.70 | 224.70 | -0.35% | 131,598 |
| Aug 11, 2026 | 220.30 | 226.00 | 219.60 | 225.50 | 225.50 | 2.83% | 137,973 |
| Aug 10, 2026 | 219.00 | 222.00 | 216.00 | 219.30 | 219.30 | 0.78% | 123,552 |
| Aug 7, 2026 | 212.10 | 219.00 | 209.70 | 217.60 | 217.60 | 2.50% | 138,014 |
| Aug 6, 2026 | 214.10 | 214.90 | 208.10 | 212.30 | 212.30 | -0.79% | 156,234 |
| Aug 5, 2026 | 213.40 | 216.20 | 208.50 | 214.00 | 214.00 | 0.28% | 197,212 |
| Aug 4, 2026 | 207.00 | 213.40 | 204.90 | 213.40 | 213.40 | 3.09% | 132,065 |
| Aug 3, 2026 | 201.90 | 207.00 | 200.30 | 207.00 | 207.00 | 3.63% | 202,563 |