Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 74.90
-0.40 (-0.53%)
At close: Jan 30, 2026
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.00 | 75.20 | 73.60 | 74.90 | 74.90 | -0.53% | 6,378 |
| Jan 29, 2026 | 74.00 | 75.80 | 74.00 | 75.30 | 75.30 | -0.66% | 8,231 |
| Jan 28, 2026 | 73.00 | 75.80 | 70.80 | 75.80 | 75.80 | 4.99% | 5,614 |
| Jan 27, 2026 | 70.50 | 72.20 | 70.20 | 72.20 | 72.20 | 2.41% | 2,385 |
| Jan 26, 2026 | 70.00 | 73.00 | 70.00 | 70.50 | 70.50 | 0.57% | 10,582 |
| Jan 23, 2026 | 72.30 | 73.00 | 70.10 | 70.10 | 70.10 | -0.28% | 3,400 |
| Jan 22, 2026 | 71.00 | 71.50 | 70.30 | 70.30 | 70.30 | -1.68% | 5,499 |
| Jan 21, 2026 | 73.60 | 73.70 | 71.50 | 71.50 | 71.50 | -2.99% | 7,572 |
| Jan 20, 2026 | 74.50 | 74.50 | 73.10 | 73.70 | 73.70 | -0.67% | 1,906 |
| Jan 19, 2026 | 73.00 | 75.00 | 72.80 | 74.20 | 74.20 | 0.27% | 3,487 |
| Jan 16, 2026 | 74.90 | 75.00 | 71.10 | 74.00 | 74.00 | -1.07% | 13,853 |
| Jan 15, 2026 | 75.00 | 75.00 | 73.10 | 74.80 | 74.80 | 0.27% | 4,225 |
| Jan 14, 2026 | 76.00 | 76.40 | 73.10 | 74.60 | 74.60 | -1.84% | 6,205 |
| Jan 13, 2026 | 73.80 | 76.00 | 72.50 | 76.00 | 76.00 | 2.98% | 7,837 |
| Jan 12, 2026 | 76.90 | 77.00 | 73.00 | 73.80 | 73.80 | -4.16% | 8,297 |
| Jan 9, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 9.69% | 6,554 |
| Jan 8, 2026 | 69.00 | 70.20 | 68.00 | 70.20 | 70.20 | 2.03% | 7,666 |
| Jan 7, 2026 | 68.10 | 68.80 | 67.30 | 68.80 | 68.80 | 1.03% | 7,175 |
| Jan 5, 2026 | 66.50 | 68.30 | 65.70 | 68.10 | 68.10 | 2.41% | 5,822 |
| Jan 2, 2026 | 66.50 | 66.50 | 63.00 | 66.50 | 66.50 | 5.56% | 7,979 |
| Dec 30, 2025 | 63.40 | 63.40 | 62.90 | 63.00 | 63.00 | - | 4,797 |
| Dec 29, 2025 | 63.20 | 63.40 | 63.00 | 63.00 | 63.00 | -0.79% | 35,948 |
| Dec 23, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 2,903 |
| Dec 22, 2025 | 62.50 | 64.20 | 62.50 | 64.00 | 64.00 | 2.40% | 5,794 |
| Dec 19, 2025 | 62.50 | 63.50 | 62.00 | 62.50 | 62.50 | -0.16% | 16,333 |
| Dec 18, 2025 | 63.00 | 63.20 | 62.50 | 62.60 | 62.60 | -0.63% | 23,465 |
| Dec 17, 2025 | 63.60 | 64.20 | 63.00 | 63.00 | 63.00 | 0.80% | 3,408 |
| Dec 16, 2025 | 62.00 | 63.50 | 61.60 | 62.50 | 62.50 | 0.16% | 88,090 |
| Dec 15, 2025 | 62.90 | 62.90 | 61.30 | 62.40 | 62.40 | -0.95% | 3,847 |
| Dec 12, 2025 | 61.50 | 63.40 | 61.40 | 63.00 | 63.00 | 2.27% | 3,343 |
| Dec 11, 2025 | 62.90 | 62.90 | 61.50 | 61.60 | 61.60 | -0.65% | 2,797 |
| Dec 10, 2025 | 62.20 | 63.00 | 61.60 | 62.00 | 62.00 | -0.48% | 2,547 |
| Dec 9, 2025 | 63.90 | 63.90 | 61.30 | 62.30 | 62.30 | -0.80% | 2,812 |
| Dec 8, 2025 | 63.50 | 63.80 | 62.20 | 62.80 | 62.80 | -1.41% | 3,349 |
| Dec 5, 2025 | 62.00 | 64.20 | 61.30 | 63.70 | 63.70 | 2.74% | 1,817 |
| Dec 4, 2025 | 62.80 | 62.90 | 61.50 | 62.00 | 62.00 | -1.43% | 10,332 |
| Dec 3, 2025 | 62.90 | 63.30 | 62.30 | 62.90 | 62.90 | 0.16% | 2,580 |
| Dec 2, 2025 | 63.90 | 64.20 | 62.30 | 62.80 | 62.80 | -1.88% | 7,612 |
| Dec 1, 2025 | 66.40 | 66.90 | 63.80 | 64.00 | 64.00 | -4.48% | 11,649 |
| Nov 28, 2025 | 67.50 | 67.50 | 66.30 | 67.00 | 67.00 | 0.75% | 3,401 |
| Nov 27, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.60% | 3,057 |
| Nov 26, 2025 | 66.40 | 67.20 | 66.00 | 66.90 | 66.90 | 0.75% | 1,408 |
| Nov 25, 2025 | 64.60 | 67.00 | 64.60 | 66.40 | 66.40 | 2.00% | 3,236 |
| Nov 24, 2025 | 66.60 | 66.60 | 64.60 | 65.10 | 65.10 | -0.91% | 1,134 |
| Nov 21, 2025 | 66.60 | 66.60 | 64.60 | 65.70 | 65.70 | -0.45% | 2,040 |
| Nov 20, 2025 | 65.70 | 66.00 | 64.10 | 66.00 | 66.00 | 0.61% | 657 |
| Nov 19, 2025 | 64.60 | 67.00 | 64.10 | 65.60 | 65.60 | -1.06% | 948 |
| Nov 18, 2025 | 66.00 | 66.90 | 64.60 | 66.30 | 66.30 | -0.75% | 9,077 |
| Nov 17, 2025 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | 2.77% | 4,475 |
| Nov 14, 2025 | 65.90 | 66.70 | 64.00 | 65.00 | 65.00 | -1.37% | 2,379 |