Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 226.00
+4.60 (2.08%)
Sep 21, 2026, 5:00 PM CET
Asseco Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 222.40 | 224.80 | 220.10 | 224.20 | - | 1.26% | 54,375 |
| 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 |
| Jul 31, 2026 | 200.00 | 201.50 | 197.05 | 199.75 | 199.75 | -0.13% | 147,556 |
| Jul 30, 2026 | 202.10 | 204.00 | 196.30 | 200.00 | 200.00 | -0.99% | 162,543 |
| Jul 29, 2026 | 194.80 | 204.70 | 194.50 | 202.00 | 202.00 | 3.59% | 229,577 |
| Jul 28, 2026 | 192.00 | 195.00 | 190.40 | 195.00 | 195.00 | 1.35% | 100,131 |
| Jul 27, 2026 | 184.00 | 192.40 | 183.80 | 192.40 | 192.40 | 5.31% | 82,611 |
| Jul 24, 2026 | 180.15 | 184.95 | 179.45 | 182.70 | 182.70 | 1.42% | 110,043 |
| Jul 23, 2026 | 185.70 | 187.00 | 179.10 | 180.15 | 180.15 | -2.99% | 106,535 |
| Jul 22, 2026 | 189.20 | 189.20 | 182.95 | 185.70 | 185.70 | -1.85% | 89,205 |
| Jul 21, 2026 | 191.60 | 192.00 | 188.40 | 189.20 | 189.20 | -0.79% | 87,780 |
| Jul 20, 2026 | 185.75 | 193.00 | 185.75 | 190.70 | 190.70 | 2.44% | 157,849 |
| Jul 17, 2026 | 186.80 | 191.50 | 183.25 | 186.15 | 186.15 | 0.73% | 148,587 |
| 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 |