Asseco Poland S.A. (WSE:ACP)
Poland · Delayed Price · Currency is PLN 182.70
-1.35 (-0.73%)
May 15, 2026, 5:02 PM CET
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 184.40 | 184.40 | 179.55 | 180.15 | - | -2.12% | 19,561 |
| 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 | -8.08% | 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 |
| Apr 15, 2026 | 182.70 | 188.00 | 182.35 | 188.00 | 175.12 | 3.47% | 161,183 |
| Apr 14, 2026 | 178.00 | 181.70 | 177.80 | 181.70 | 169.25 | 2.68% | 162,444 |
| Apr 13, 2026 | 177.50 | 178.30 | 173.90 | 176.95 | 164.83 | -0.51% | 221,247 |
| Apr 10, 2026 | 173.55 | 179.60 | 173.15 | 177.85 | 165.67 | 2.48% | 151,341 |
| Apr 9, 2026 | 183.00 | 183.40 | 172.45 | 173.55 | 161.66 | -5.16% | 205,154 |
| Apr 8, 2026 | 182.00 | 184.75 | 181.00 | 183.00 | 170.46 | 4.42% | 297,343 |
| Apr 7, 2026 | 179.70 | 182.15 | 174.95 | 175.25 | 163.24 | -1.66% | 191,749 |
| Apr 2, 2026 | 176.00 | 178.20 | 169.50 | 178.20 | 165.99 | -0.17% | 280,840 |
| Apr 1, 2026 | 178.70 | 182.10 | 174.00 | 178.50 | 166.27 | 5.37% | 467,522 |
| Mar 31, 2026 | 169.00 | 171.80 | 165.70 | 169.40 | 157.80 | 0.65% | 341,644 |
| Mar 30, 2026 | 161.70 | 168.60 | 158.50 | 168.30 | 156.77 | 4.15% | 283,321 |
| Mar 27, 2026 | 162.40 | 162.50 | 157.50 | 161.60 | 150.53 | -0.55% | 218,918 |
| Mar 26, 2026 | 164.60 | 164.60 | 157.10 | 162.50 | 151.37 | -0.91% | 264,333 |
| Mar 25, 2026 | 161.60 | 166.10 | 161.60 | 164.00 | 152.77 | 1.99% | 266,032 |
| Mar 24, 2026 | 166.50 | 166.60 | 159.00 | 160.80 | 149.78 | -3.13% | 212,642 |
| Mar 23, 2026 | 162.00 | 168.80 | 158.00 | 166.00 | 154.63 | 1.10% | 167,061 |
| Mar 20, 2026 | 168.10 | 169.50 | 164.20 | 164.20 | 152.95 | -2.32% | 854,227 |
| Mar 19, 2026 | 172.10 | 172.10 | 165.60 | 168.10 | 156.58 | -1.47% | 245,491 |
| Mar 18, 2026 | 171.80 | 173.40 | 169.40 | 170.60 | 158.91 | -0.64% | 269,966 |
| Mar 17, 2026 | 169.00 | 171.80 | 163.20 | 171.70 | 159.94 | 1.60% | 254,262 |
| Mar 16, 2026 | 170.70 | 171.60 | 164.40 | 169.00 | 157.42 | -1.00% | 167,326 |
| Mar 13, 2026 | 175.00 | 175.00 | 169.60 | 170.70 | 159.01 | -2.29% | 208,191 |
| Mar 12, 2026 | 172.40 | 175.60 | 168.50 | 174.70 | 162.73 | 0.81% | 165,832 |
| Mar 11, 2026 | 177.80 | 177.90 | 169.80 | 173.30 | 161.43 | -1.92% | 149,703 |
| Mar 10, 2026 | 178.20 | 178.40 | 174.80 | 176.70 | 164.60 | 0.97% | 260,613 |
| Mar 9, 2026 | 170.00 | 176.90 | 168.30 | 175.00 | 163.01 | 1.21% | 283,624 |
| Mar 6, 2026 | 172.50 | 174.20 | 170.80 | 172.90 | 161.06 | 1.23% | 237,318 |
| Mar 5, 2026 | 168.00 | 171.10 | 165.20 | 170.80 | 159.10 | 1.12% | 221,516 |
| Mar 4, 2026 | 170.40 | 174.40 | 167.40 | 168.90 | 157.33 | -0.88% | 279,280 |