Asseco South Eastern Europe S.A. (WSE:ASE)
Poland flag Poland · Delayed Price · Currency is PLN
65.90
-1.50 (-2.23%)
Aug 29, 2025, 4:45 PM CET

WSE:ASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202569.2069.4066.0067.4067.40-5.34%14,472
Aug 27, 202571.2071.9070.0071.2071.20-0.84%2,808
Aug 26, 202571.8071.8071.0071.8071.800.56%828
Aug 25, 202571.0071.8069.7071.4071.40-1.24%8,621
Aug 22, 202571.6072.7071.0072.3072.300.70%1,602
Aug 21, 202571.9072.3071.0071.8071.80-0.42%2,385
Aug 20, 202571.9072.1070.5072.1072.101.55%1,790
Aug 19, 202572.0072.8071.0071.0071.00-2,362
Aug 18, 202570.8072.8070.0071.0071.000.28%4,787
Aug 14, 202573.9074.0069.6070.8070.80-4.32%6,495
Aug 13, 202575.0075.6073.7074.0074.00-1.60%2,184
Aug 12, 202575.4075.5074.8075.2075.20-0.27%1,339
Aug 11, 202576.2078.0075.3075.4075.40-1.05%2,339
Aug 8, 202576.4076.5075.2076.2076.20-0.91%5,369
Aug 7, 202576.4077.4076.0076.9076.900.65%1,884
Aug 6, 202576.3076.4075.6076.4076.40-962
Aug 5, 202576.7078.2075.5076.4076.40-0.39%2,902
Aug 4, 202576.6076.8075.3076.7076.70-0.13%3,364
Aug 1, 202576.1078.9076.0076.8076.80-0.26%5,076
Jul 31, 202576.5077.0075.6077.0077.001.85%1,642
Jul 30, 202576.0076.0075.4075.6075.60-0.53%903
Jul 29, 202575.3076.9075.3076.0076.00-1.43%743
Jul 28, 202577.0077.5076.0077.1077.100.13%2,945
Jul 25, 202577.9077.9076.3077.0077.00-1.03%1,260
Jul 24, 202577.0078.4076.5077.8077.801.70%1,465
Jul 23, 202576.9077.5076.0076.5076.50-0.39%4,199
Jul 22, 202575.6076.8075.0076.8076.800.92%14,099
Jul 21, 202577.5077.5075.5076.1076.10-1.81%1,549
Jul 18, 202577.5077.6076.4077.5077.500.65%4,815
Jul 17, 202577.2077.6076.3077.0077.000.39%726
Jul 16, 202577.7077.7076.6076.7076.70-0.39%741
Jul 15, 202574.9077.4074.9077.0077.002.94%2,771
Jul 14, 202575.0076.5074.8074.8074.80-2,317
Jul 11, 202578.5078.5074.8074.8074.80-4.71%7,816
Jul 10, 202579.0080.0078.0078.5078.50-1.88%1,717
Jul 9, 202581.8081.8079.6080.0080.00-1.23%1,838
Jul 8, 202581.6082.8079.0081.0081.00-3,717
Jul 7, 202582.8083.0081.0081.0081.00-2.17%3,425
Jul 4, 202581.4083.0081.2082.8082.802.22%4,300
Jul 3, 202578.9081.5078.2081.0081.002.66%7,642
Jul 2, 202579.7079.7077.0078.9078.90-3.19%4,164
Jul 1, 202581.0084.5079.7081.5079.752.52%5,227
Jun 30, 202578.0080.7078.0079.5077.790.76%8,295
Jun 27, 202575.9078.9075.2078.9077.214.23%3,389
Jun 26, 202573.0075.7072.6075.7074.075.14%9,562
Jun 25, 202571.8073.0071.8072.0070.45-0.14%927
Jun 24, 202572.3072.9072.1072.1070.55-0.96%1,815
Jun 23, 202573.0073.0071.8072.8071.24-1.62%4,374
Jun 20, 202571.0074.3070.0074.0072.414.23%205,695
Jun 18, 202572.0072.0069.8071.0069.48-1.39%2,194