ASBISc Enterprises Plc (WSE:ASB)
Poland · Delayed Price · Currency is PLN 135.20
+3.50 (2.66%)
Aug 14, 2026, 5:02 PM CET
ASBISc Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 94.00 | 94.80 | 92.40 | 94.50 | 94.50 | -0.74% | 117,563 |
| Jun 25, 2026 | 95.00 | 96.95 | 93.15 | 95.20 | 95.20 | 2.04% | 244,015 |
| Jun 24, 2026 | 95.40 | 96.00 | 90.75 | 93.30 | 93.30 | -1.79% | 336,487 |
| Jun 23, 2026 | 97.45 | 97.45 | 94.00 | 95.00 | 95.00 | -3.55% | 351,562 |
| Jun 22, 2026 | 98.00 | 98.80 | 95.60 | 98.50 | 98.50 | 3.41% | 387,663 |
| Jun 19, 2026 | 97.55 | 97.60 | 93.70 | 95.25 | 95.25 | -2.06% | 331,235 |
| Jun 18, 2026 | 92.00 | 97.35 | 91.85 | 97.25 | 97.25 | 6.58% | 404,535 |
| Jun 17, 2026 | 89.45 | 91.50 | 85.20 | 91.25 | 91.25 | 3.46% | 386,259 |
| Jun 16, 2026 | 89.00 | 89.70 | 86.75 | 88.20 | 88.20 | -0.90% | 290,698 |
| Jun 15, 2026 | 88.40 | 90.85 | 87.65 | 89.00 | 89.00 | 2.48% | 445,415 |
| Jun 12, 2026 | 86.45 | 87.00 | 83.20 | 86.85 | 86.85 | 1.94% | 197,605 |
| Jun 11, 2026 | 87.75 | 88.10 | 83.95 | 85.20 | 85.20 | -3.07% | 314,834 |
| Jun 10, 2026 | 87.75 | 88.40 | 85.50 | 87.90 | 87.90 | -1.01% | 258,023 |
| Jun 9, 2026 | 89.50 | 90.85 | 87.25 | 88.80 | 88.80 | 0.11% | 394,458 |
| Jun 8, 2026 | 85.20 | 89.00 | 83.70 | 88.70 | 88.70 | - | 327,451 |