Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 70.20
+1.40 (2.03%)
Jan 8, 2026, 5:00 PM CET
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 69.00 | 69.40 | 68.00 | 69.20 | - | 0.58% | 1,697 |
| 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 |
| Nov 13, 2025 | 66.90 | 67.00 | 65.10 | 65.90 | 65.90 | -1.64% | 1,157 |
| Nov 12, 2025 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 1.52% | 4,503 |
| Nov 10, 2025 | 68.00 | 68.50 | 65.20 | 66.00 | 66.00 | -1.35% | 6,876 |
| Nov 7, 2025 | 67.10 | 67.50 | 65.80 | 66.90 | 66.90 | -0.15% | 3,760 |
| Nov 6, 2025 | 66.90 | 67.30 | 66.00 | 67.00 | 67.00 | 0.45% | 2,041 |
| Nov 5, 2025 | 66.00 | 66.90 | 65.80 | 66.70 | 66.70 | 1.06% | 1,155 |
| Nov 4, 2025 | 66.70 | 66.90 | 65.70 | 66.00 | 66.00 | - | 4,011 |
| Nov 3, 2025 | 66.00 | 67.70 | 65.60 | 66.00 | 66.00 | -0.15% | 3,417 |
| Oct 31, 2025 | 66.70 | 67.30 | 65.50 | 66.10 | 66.10 | -1.05% | 3,658 |
| Oct 30, 2025 | 67.00 | 67.40 | 65.60 | 66.80 | 66.80 | -0.30% | 3,775 |
| Oct 29, 2025 | 66.50 | 67.70 | 65.50 | 67.00 | 67.00 | 0.75% | 3,132 |
| Oct 28, 2025 | 67.00 | 67.70 | 65.80 | 66.50 | 66.50 | -1.48% | 4,488 |
| Oct 27, 2025 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | -1.89% | 4,479 |
| Oct 24, 2025 | 70.00 | 70.00 | 67.60 | 68.80 | 68.80 | -4.44% | 11,902 |
| Oct 23, 2025 | 71.90 | 72.00 | 71.10 | 72.00 | 72.00 | 0.14% | 1,301 |
| Oct 22, 2025 | 70.60 | 71.90 | 70.00 | 71.90 | 71.90 | 2.71% | 5,668 |