Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 238.40
-1.20 (-0.50%)
Sep 1, 2026, 5:04 PM CET
Asseco Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 239.30 | 243.60 | 237.30 | 240.10 | - | 0.21% | 86,389 |
| 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 |
| 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 |