Asseco Poland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	169.80	169.95	164.50	164.80	-	-2.94%	55,778
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
May 7, 2026	194.00	196.25	192.00	196.25	182.81	1.45%	137,697
May 6, 2026	194.20	197.90	192.50	193.45	180.20	-0.28%	189,962
May 5, 2026	198.30	199.40	192.20	194.00	180.71	-2.09%	145,175
May 4, 2026	185.70	198.20	184.50	198.15	184.58	8.84%	235,331
Apr 30, 2026	183.00	184.50	181.95	182.05	169.58	-0.19%	744,408
Apr 29, 2026	184.00	184.70	181.55	182.40	169.90	0.61%	110,518
Apr 28, 2026	187.75	188.60	180.40	181.30	168.88	-2.74%	139,022
Apr 27, 2026	191.75	192.25	186.40	186.40	173.63	-2.05%	141,034
Apr 24, 2026	195.90	196.40	190.30	190.30	177.26	-0.37%	206,451
Apr 23, 2026	193.35	193.80	189.90	191.00	177.92	-1.24%	243,115
Apr 22, 2026	192.50	195.50	190.95	193.40	180.15	0.94%	241,452
Apr 21, 2026	191.05	193.50	189.20	191.60	178.47	0.79%	115,149
Apr 20, 2026	193.00	193.45	185.30	190.10	177.08	-2.14%	212,457
Apr 17, 2026	191.00	196.25	188.60	194.25	180.94	2.18%	238,710
Apr 16, 2026	190.00	190.35	187.15	190.10	177.08	1.12%	252,484