Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 244.50
-3.30 (-1.33%)
Oct 30, 2026, 4:59 PM CET
Asseco Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 243.00 | 249.70 | 243.00 | 244.50 | 244.50 | -1.33% | 123,511 |
| Oct 29, 2026 | 246.80 | 247.80 | 241.70 | 247.80 | 247.80 | 0.41% | 153,123 |
| Oct 28, 2026 | 250.40 | 250.40 | 242.50 | 246.80 | 246.80 | -1.48% | 171,075 |
| Oct 27, 2026 | 251.00 | 252.20 | 246.60 | 250.50 | 250.50 | -0.16% | 445,261 |
| Oct 26, 2026 | 247.00 | 256.20 | 246.20 | 250.90 | 250.90 | 1.58% | 145,393 |
| Oct 23, 2026 | 245.00 | 247.00 | 241.20 | 247.00 | 247.00 | 0.41% | 186,963 |
| Oct 22, 2026 | 241.60 | 246.00 | 240.10 | 246.00 | 246.00 | 1.57% | 199,310 |
| Oct 21, 2026 | 235.00 | 242.20 | 231.90 | 242.20 | 242.20 | 3.24% | 140,632 |
| Oct 20, 2026 | 232.70 | 234.60 | 228.10 | 234.60 | 234.60 | 0.77% | 102,825 |
| Oct 19, 2026 | 228.00 | 232.80 | 226.30 | 232.80 | 232.80 | 1.79% | 105,994 |
| Oct 16, 2026 | 225.80 | 232.20 | 225.80 | 228.70 | 228.70 | 1.87% | 191,632 |
| Oct 15, 2026 | 231.00 | 231.00 | 222.90 | 224.50 | 224.50 | -2.81% | 141,153 |
| Oct 14, 2026 | 226.50 | 236.00 | 226.10 | 231.00 | 231.00 | 1.99% | 162,713 |
| Oct 13, 2026 | 227.00 | 227.60 | 223.00 | 226.50 | 226.50 | 0.44% | 166,575 |
| Oct 12, 2026 | 222.00 | 228.80 | 220.70 | 225.50 | 225.50 | 1.71% | 98,527 |
| 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 |