ASBISc Enterprises Plc (WSE:ASB)
Poland · Delayed Price · Currency is PLN 132.80
+1.50 (1.14%)
Sep 4, 2026, 5:00 PM CET
ASBISc Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 135.80 | 135.90 | 133.60 | 133.90 | 133.90 | -1.54% | 180,037 |
| Aug 25, 2026 | 134.10 | 136.00 | 132.50 | 136.00 | 136.00 | 3.50% | 237,072 |
| Aug 24, 2026 | 129.20 | 135.30 | 127.40 | 131.40 | 131.40 | 2.18% | 250,501 |
| Aug 21, 2026 | 131.50 | 133.80 | 128.50 | 128.60 | 128.60 | -1.23% | 239,860 |
| Aug 20, 2026 | 130.70 | 131.60 | 127.40 | 130.20 | 130.20 | 0.15% | 248,140 |
| Aug 19, 2026 | 127.00 | 132.60 | 125.20 | 130.00 | 130.00 | 1.96% | 288,488 |
| Aug 18, 2026 | 130.90 | 131.10 | 125.80 | 127.50 | 127.50 | -2.75% | 456,400 |
| Aug 17, 2026 | 135.30 | 136.00 | 131.00 | 131.10 | 131.10 | -3.03% | 233,431 |
| Aug 14, 2026 | 132.80 | 135.70 | 130.00 | 135.20 | 135.20 | 2.66% | 216,541 |
| Aug 13, 2026 | 127.50 | 132.90 | 125.30 | 131.70 | 131.70 | 5.19% | 316,025 |
| Aug 12, 2026 | 124.50 | 126.00 | 117.40 | 125.20 | 125.20 | 0.97% | 489,996 |
| Aug 11, 2026 | 125.50 | 125.90 | 121.60 | 124.00 | 124.00 | -1.27% | 222,489 |
| Aug 10, 2026 | 119.50 | 126.30 | 118.00 | 125.60 | 125.60 | 4.75% | 304,198 |
| Aug 7, 2026 | 114.60 | 120.80 | 113.70 | 119.90 | 119.90 | 6.01% | 506,419 |
| Aug 6, 2026 | 114.00 | 114.80 | 106.90 | 113.10 | 113.10 | -2.75% | 797,031 |
| Aug 5, 2026 | 114.40 | 118.00 | 113.10 | 116.30 | 116.30 | 2.92% | 225,545 |
| Aug 4, 2026 | 111.00 | 114.00 | 105.80 | 113.00 | 113.00 | 3.57% | 299,327 |
| Aug 3, 2026 | 109.00 | 114.80 | 108.50 | 109.10 | 109.10 | 0.83% | 228,233 |
| Jul 31, 2026 | 109.00 | 109.90 | 107.00 | 108.20 | 108.20 | 1.98% | 229,158 |
| Jul 30, 2026 | 102.80 | 106.40 | 98.70 | 106.10 | 106.10 | 3.61% | 268,021 |
| Jul 29, 2026 | 102.00 | 106.00 | 101.80 | 102.40 | 102.40 | 0.39% | 199,610 |
| Jul 28, 2026 | 110.00 | 111.20 | 100.70 | 102.00 | 102.00 | -8.93% | 424,498 |
| Jul 27, 2026 | 112.30 | 114.60 | 110.80 | 112.00 | 112.00 | - | 122,236 |
| Jul 24, 2026 | 112.10 | 114.90 | 110.70 | 112.00 | 112.00 | 0.18% | 117,439 |
| Jul 23, 2026 | 105.60 | 114.50 | 104.70 | 111.80 | 111.80 | 5.87% | 342,141 |
| Jul 22, 2026 | 102.00 | 107.80 | 97.95 | 105.60 | 105.60 | 0.57% | 313,047 |
| Jul 21, 2026 | 109.20 | 110.80 | 102.20 | 105.00 | 105.00 | -0.85% | 301,718 |
| Jul 20, 2026 | 105.00 | 108.00 | 103.00 | 105.90 | 105.90 | 0.57% | 208,110 |
| Jul 17, 2026 | 107.10 | 108.30 | 101.60 | 105.30 | 105.30 | -3.66% | 480,724 |
| Jul 16, 2026 | 115.50 | 117.20 | 109.10 | 109.30 | 109.30 | -5.86% | 364,864 |
| Jul 15, 2026 | 116.50 | 118.30 | 115.10 | 116.10 | 116.10 | -0.43% | 110,006 |
| Jul 14, 2026 | 114.60 | 117.30 | 111.20 | 116.60 | 116.60 | 1.66% | 189,662 |
| Jul 13, 2026 | 114.00 | 114.80 | 111.30 | 114.70 | 114.70 | 0.53% | 128,113 |
| Jul 10, 2026 | 115.60 | 115.70 | 112.20 | 114.10 | 114.10 | -0.78% | 158,912 |
| Jul 9, 2026 | 109.80 | 116.10 | 109.70 | 115.00 | 115.00 | 6.09% | 213,524 |
| Jul 8, 2026 | 108.20 | 109.50 | 106.10 | 108.40 | 108.40 | 0.65% | 94,324 |
| Jul 7, 2026 | 110.00 | 111.90 | 107.10 | 107.70 | 107.70 | -1.64% | 279,691 |
| Jul 6, 2026 | 106.90 | 109.80 | 103.30 | 109.50 | 109.50 | 2.82% | 258,752 |
| Jul 3, 2026 | 100.00 | 106.50 | 99.55 | 106.50 | 106.50 | 7.36% | 293,546 |
| Jul 2, 2026 | 98.65 | 100.70 | 95.60 | 99.20 | 99.20 | 0.46% | 201,417 |
| Jul 1, 2026 | 98.00 | 99.05 | 96.50 | 98.75 | 98.75 | 0.77% | 122,410 |
| Jun 30, 2026 | 99.00 | 99.80 | 93.25 | 98.00 | 98.00 | -0.41% | 295,378 |
| Jun 29, 2026 | 95.75 | 99.50 | 94.45 | 98.40 | 98.40 | 4.13% | 431,971 |