ASBISc Enterprises Plc (WSE:ASB)
Poland · Delayed Price · Currency is PLN 160.40
+3.40 (2.17%)
Nov 4, 2026, 1:15 PM CET
ASBISc Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 157.00 | 163.60 | 155.10 | 160.40 | 160.40 | 2.17% | 129,259 |
| Nov 3, 2026 | 153.30 | 158.50 | 148.30 | 157.00 | 157.00 | -0.13% | 261,901 |
| Nov 2, 2026 | 159.00 | 159.70 | 151.20 | 157.20 | 157.20 | -1.75% | 240,361 |
| Oct 30, 2026 | 167.00 | 167.00 | 158.90 | 160.00 | 160.00 | -4.88% | 266,393 |
| Oct 29, 2026 | 165.00 | 169.40 | 164.00 | 168.20 | 168.20 | 2.87% | 217,082 |
| Oct 28, 2026 | 167.90 | 168.70 | 162.00 | 163.50 | 163.50 | -1.03% | 212,964 |
| Oct 27, 2026 | 164.30 | 167.70 | 160.60 | 165.20 | 165.20 | 2.10% | 329,512 |
| Oct 26, 2026 | 150.80 | 162.60 | 149.60 | 161.80 | 161.80 | 7.44% | 344,502 |
| Oct 23, 2026 | 153.00 | 153.00 | 146.00 | 150.60 | 150.60 | -2.14% | 392,156 |
| Oct 22, 2026 | 150.00 | 158.30 | 145.00 | 153.90 | 153.90 | 0.92% | 522,581 |
| Oct 21, 2026 | 168.80 | 171.60 | 149.60 | 152.50 | 152.50 | -8.96% | 594,256 |
| Oct 20, 2026 | 163.00 | 169.00 | 161.40 | 167.50 | 167.50 | 8.20% | 855,650 |
| Oct 19, 2026 | 171.00 | 172.50 | 154.20 | 154.80 | 154.80 | -10.52% | 948,630 |
| Oct 16, 2026 | 174.00 | 176.80 | 168.50 | 173.00 | 173.00 | -0.12% | 404,588 |
| Oct 15, 2026 | 180.00 | 181.30 | 168.00 | 173.20 | 173.20 | -6.88% | 516,412 |
| Oct 14, 2026 | 186.00 | 188.20 | 182.70 | 186.00 | 186.00 | -0.53% | 180,061 |
| Oct 13, 2026 | 193.00 | 193.50 | 185.50 | 187.00 | 187.00 | -3.11% | 179,209 |
| Oct 12, 2026 | 189.00 | 193.80 | 188.00 | 193.00 | 193.00 | 1.90% | 172,124 |
| Oct 9, 2026 | 180.30 | 191.90 | 179.90 | 189.40 | 189.40 | 3.89% | 214,488 |
| Oct 8, 2026 | 189.60 | 190.00 | 176.90 | 182.30 | 182.30 | -4.05% | 259,242 |
| Oct 7, 2026 | 194.60 | 196.90 | 188.10 | 190.00 | 190.00 | -1.96% | 196,172 |
| Oct 6, 2026 | 198.50 | 198.60 | 189.20 | 193.80 | 193.80 | -0.10% | 211,788 |
| Oct 5, 2026 | 190.50 | 196.70 | 187.50 | 194.00 | 194.00 | 4.08% | 236,113 |
| Oct 2, 2026 | 187.80 | 191.40 | 184.50 | 186.40 | 186.40 | 0.22% | 196,665 |
| Oct 1, 2026 | 185.00 | 187.50 | 181.80 | 186.00 | 186.00 | 0.59% | 135,646 |
| Sep 30, 2026 | 179.90 | 186.60 | 178.80 | 184.90 | 184.90 | 2.84% | 238,959 |
| Sep 29, 2026 | 170.40 | 179.90 | 170.40 | 179.80 | 179.80 | 5.52% | 150,368 |
| Sep 28, 2026 | 172.20 | 172.80 | 169.00 | 170.40 | 170.40 | -1.90% | 114,298 |
| Sep 25, 2026 | 176.00 | 176.50 | 171.80 | 173.70 | 173.70 | -0.46% | 86,410 |
| Sep 24, 2026 | 175.50 | 178.80 | 171.50 | 174.50 | 174.50 | -0.85% | 140,178 |
| Sep 23, 2026 | 175.60 | 177.90 | 174.00 | 176.00 | 176.00 | 0.57% | 132,646 |
| Sep 22, 2026 | 175.20 | 178.90 | 170.50 | 175.00 | 175.00 | - | 323,511 |
| Sep 21, 2026 | 167.80 | 179.00 | 167.70 | 175.00 | 175.00 | 6.58% | 618,974 |
| Sep 18, 2026 | 157.20 | 166.70 | 156.40 | 164.20 | 164.20 | 4.59% | 554,958 |
| Sep 17, 2026 | 152.70 | 157.70 | 151.70 | 157.00 | 157.00 | 2.82% | 462,097 |
| Sep 16, 2026 | 149.50 | 152.70 | 147.50 | 152.70 | 152.70 | 2.69% | 205,344 |
| Sep 15, 2026 | 145.00 | 149.70 | 145.00 | 148.70 | 148.70 | 2.55% | 308,853 |
| Sep 14, 2026 | 146.50 | 146.50 | 143.20 | 145.00 | 145.00 | -2.49% | 278,501 |
| Sep 11, 2026 | 144.90 | 148.70 | 143.30 | 148.70 | 148.70 | 3.19% | 124,197 |
| Sep 10, 2026 | 143.80 | 148.20 | 141.90 | 144.10 | 144.10 | 0.28% | 266,225 |
| Sep 9, 2026 | 139.10 | 144.00 | 138.00 | 143.70 | 143.70 | 4.51% | 259,581 |
| Sep 8, 2026 | 139.90 | 140.40 | 136.70 | 137.50 | 137.50 | -2.07% | 168,302 |
| Sep 7, 2026 | 134.00 | 140.50 | 133.30 | 140.40 | 140.40 | 5.72% | 312,338 |
| Sep 4, 2026 | 132.20 | 134.40 | 130.10 | 132.80 | 132.80 | 1.14% | 89,516 |
| Sep 3, 2026 | 135.60 | 136.00 | 129.90 | 131.30 | 131.30 | -3.17% | 231,051 |
| Sep 2, 2026 | 128.30 | 137.60 | 122.20 | 135.60 | 135.60 | 4.79% | 488,378 |
| Sep 1, 2026 | 134.20 | 134.90 | 128.30 | 129.40 | 129.40 | -2.78% | 243,259 |
| Aug 31, 2026 | 135.20 | 138.90 | 133.10 | 133.10 | 133.10 | -1.77% | 1,184,526 |
| Aug 28, 2026 | 138.00 | 138.10 | 133.00 | 135.50 | 135.50 | -1.45% | 200,130 |
| Aug 27, 2026 | 133.30 | 139.60 | 133.30 | 137.50 | 137.50 | 2.69% | 280,310 |