Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 65.50
+0.70 (1.08%)
Sep 19, 2025, 9:43 AM CET
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 65.10 | 67.30 | 64.80 | 64.80 | 64.80 | -1.82% | 2,536 |
| Sep 17, 2025 | 65.40 | 66.70 | 65.00 | 66.00 | 66.00 | 0.92% | 2,925 |
| Sep 16, 2025 | 67.80 | 68.00 | 65.40 | 65.40 | 65.40 | -3.40% | 3,429 |
| Sep 15, 2025 | 65.80 | 67.70 | 65.50 | 67.70 | 67.70 | 2.89% | 4,062 |
| Sep 12, 2025 | 67.90 | 67.90 | 65.10 | 65.80 | 65.80 | -3.24% | 2,787 |
| Sep 11, 2025 | 67.70 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,922 |
| Sep 10, 2025 | 65.40 | 67.80 | 64.30 | 67.00 | 67.00 | 1.67% | 3,128 |
| Sep 9, 2025 | 65.00 | 67.90 | 62.50 | 65.90 | 65.90 | 1.38% | 6,924 |
| Sep 8, 2025 | 67.70 | 67.70 | 63.90 | 65.00 | 65.00 | -2.99% | 3,278 |
| Sep 5, 2025 | 67.90 | 68.00 | 66.50 | 67.00 | 67.00 | -0.89% | 5,842 |
| Sep 4, 2025 | 68.00 | 68.00 | 66.60 | 67.60 | 67.60 | - | 2,245 |
| Sep 3, 2025 | 65.00 | 68.40 | 65.00 | 67.60 | 67.60 | 4.00% | 3,289 |
| Sep 2, 2025 | 63.50 | 65.00 | 61.30 | 65.00 | 65.00 | 1.40% | 6,021 |
| Sep 1, 2025 | 65.00 | 65.70 | 63.10 | 64.10 | 64.10 | -3.46% | 4,735 |
| Aug 29, 2025 | 66.60 | 67.40 | 65.60 | 66.40 | 66.40 | -1.48% | 4,971 |
| Aug 28, 2025 | 69.20 | 69.40 | 66.00 | 67.40 | 67.40 | -5.34% | 14,566 |
| Aug 27, 2025 | 71.20 | 71.90 | 70.00 | 71.20 | 71.20 | -0.84% | 2,808 |
| Aug 26, 2025 | 71.80 | 71.80 | 71.00 | 71.80 | 71.80 | 0.56% | 828 |
| Aug 25, 2025 | 71.00 | 71.80 | 69.70 | 71.40 | 71.40 | -1.24% | 8,621 |
| Aug 22, 2025 | 71.60 | 72.70 | 71.00 | 72.30 | 72.30 | 0.70% | 1,602 |
| Aug 21, 2025 | 71.90 | 72.30 | 71.00 | 71.80 | 71.80 | -0.42% | 2,385 |
| Aug 20, 2025 | 71.90 | 72.10 | 70.50 | 72.10 | 72.10 | 1.55% | 1,790 |
| Aug 19, 2025 | 72.00 | 72.80 | 71.00 | 71.00 | 71.00 | - | 2,362 |
| Aug 18, 2025 | 70.80 | 72.80 | 70.00 | 71.00 | 71.00 | 0.28% | 4,787 |
| Aug 14, 2025 | 73.90 | 74.00 | 69.60 | 70.80 | 70.80 | -4.32% | 6,495 |
| Aug 13, 2025 | 75.00 | 75.60 | 73.70 | 74.00 | 74.00 | -1.60% | 2,184 |
| Aug 12, 2025 | 75.40 | 75.50 | 74.80 | 75.20 | 75.20 | -0.27% | 1,339 |
| Aug 11, 2025 | 76.20 | 78.00 | 75.30 | 75.40 | 75.40 | -1.05% | 2,339 |
| Aug 8, 2025 | 76.40 | 76.50 | 75.20 | 76.20 | 76.20 | -0.91% | 5,369 |
| Aug 7, 2025 | 76.40 | 77.40 | 76.00 | 76.90 | 76.90 | 0.65% | 1,884 |
| Aug 6, 2025 | 76.30 | 76.40 | 75.60 | 76.40 | 76.40 | - | 962 |
| Aug 5, 2025 | 76.70 | 78.20 | 75.50 | 76.40 | 76.40 | -0.39% | 2,902 |
| Aug 4, 2025 | 76.60 | 76.80 | 75.30 | 76.70 | 76.70 | -0.13% | 3,364 |
| Aug 1, 2025 | 76.10 | 78.90 | 76.00 | 76.80 | 76.80 | -0.26% | 5,076 |
| Jul 31, 2025 | 76.50 | 77.00 | 75.60 | 77.00 | 77.00 | 1.85% | 1,642 |
| Jul 30, 2025 | 76.00 | 76.00 | 75.40 | 75.60 | 75.60 | -0.53% | 903 |
| Jul 29, 2025 | 75.30 | 76.90 | 75.30 | 76.00 | 76.00 | -1.43% | 743 |
| Jul 28, 2025 | 77.00 | 77.50 | 76.00 | 77.10 | 77.10 | 0.13% | 2,945 |
| Jul 25, 2025 | 77.90 | 77.90 | 76.30 | 77.00 | 77.00 | -1.03% | 1,260 |
| Jul 24, 2025 | 77.00 | 78.40 | 76.50 | 77.80 | 77.80 | 1.70% | 1,465 |
| Jul 23, 2025 | 76.90 | 77.50 | 76.00 | 76.50 | 76.50 | -0.39% | 4,199 |
| Jul 22, 2025 | 75.60 | 76.80 | 75.00 | 76.80 | 76.80 | 0.92% | 14,099 |
| Jul 21, 2025 | 77.50 | 77.50 | 75.50 | 76.10 | 76.10 | -1.81% | 1,549 |
| Jul 18, 2025 | 77.50 | 77.60 | 76.40 | 77.50 | 77.50 | 0.65% | 4,815 |
| Jul 17, 2025 | 77.20 | 77.60 | 76.30 | 77.00 | 77.00 | 0.39% | 726 |
| Jul 16, 2025 | 77.70 | 77.70 | 76.60 | 76.70 | 76.70 | -0.39% | 741 |
| Jul 15, 2025 | 74.90 | 77.40 | 74.90 | 77.00 | 77.00 | 2.94% | 2,771 |
| Jul 14, 2025 | 75.00 | 76.50 | 74.80 | 74.80 | 74.80 | - | 2,317 |
| Jul 11, 2025 | 78.50 | 78.50 | 74.80 | 74.80 | 74.80 | -4.71% | 7,816 |
| Jul 10, 2025 | 79.00 | 80.00 | 78.00 | 78.50 | 78.50 | -1.88% | 1,717 |