Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 76.80
-0.20 (-0.26%)
Aug 1, 2025, 5:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 81.80 | 81.80 | 79.60 | 80.00 | 80.00 | -1.23% | 1,838 |
| Jul 8, 2025 | 81.60 | 82.80 | 79.00 | 81.00 | 81.00 | - | 3,717 |
| Jul 7, 2025 | 82.80 | 83.00 | 81.00 | 81.00 | 81.00 | -2.17% | 3,425 |
| Jul 4, 2025 | 81.40 | 83.00 | 81.20 | 82.80 | 82.80 | 2.22% | 4,300 |
| Jul 3, 2025 | 78.90 | 81.50 | 78.20 | 81.00 | 81.00 | 2.66% | 7,642 |
| Jul 2, 2025 | 79.70 | 79.70 | 77.00 | 78.90 | 78.90 | -3.19% | 4,164 |
| Jul 1, 2025 | 81.00 | 84.50 | 79.70 | 81.50 | 79.75 | 2.52% | 5,227 |
| Jun 30, 2025 | 78.00 | 80.70 | 78.00 | 79.50 | 77.79 | 0.76% | 8,295 |
| Jun 27, 2025 | 75.90 | 78.90 | 75.20 | 78.90 | 77.21 | 4.23% | 3,389 |
| Jun 26, 2025 | 73.00 | 75.70 | 72.60 | 75.70 | 74.07 | 5.14% | 9,562 |
| Jun 25, 2025 | 71.80 | 73.00 | 71.80 | 72.00 | 70.45 | -0.14% | 927 |
| Jun 24, 2025 | 72.30 | 72.90 | 72.10 | 72.10 | 70.55 | -0.96% | 1,815 |
| Jun 23, 2025 | 73.00 | 73.00 | 71.80 | 72.80 | 71.24 | -1.62% | 4,374 |
| Jun 20, 2025 | 71.00 | 74.30 | 70.00 | 74.00 | 72.41 | 4.23% | 205,695 |
| Jun 18, 2025 | 72.00 | 72.00 | 69.80 | 71.00 | 69.48 | -1.39% | 2,194 |
| Jun 17, 2025 | 71.70 | 72.00 | 70.00 | 72.00 | 70.45 | 0.98% | 2,637 |
| Jun 16, 2025 | 71.70 | 72.00 | 71.20 | 71.30 | 69.77 | -0.83% | 2,116 |
| Jun 13, 2025 | 71.00 | 71.90 | 70.90 | 71.90 | 70.36 | - | 935 |
| Jun 12, 2025 | 72.00 | 72.10 | 70.50 | 71.90 | 70.36 | -0.14% | 5,044 |
| Jun 11, 2025 | 72.30 | 72.40 | 71.40 | 72.00 | 70.45 | 0.42% | 7,117 |
| Jun 10, 2025 | 72.80 | 72.80 | 71.20 | 71.70 | 70.16 | -0.69% | 1,926 |
| Jun 9, 2025 | 73.00 | 73.00 | 70.80 | 72.20 | 70.65 | 1.26% | 3,030 |
| Jun 6, 2025 | 71.60 | 71.60 | 67.20 | 71.30 | 69.77 | -0.42% | 5,555 |
| Jun 5, 2025 | 73.00 | 73.00 | 71.50 | 71.60 | 70.06 | -1.78% | 2,184 |
| Jun 4, 2025 | 72.10 | 73.00 | 72.10 | 72.90 | 71.33 | 1.11% | 2,772 |
| Jun 3, 2025 | 75.50 | 76.50 | 71.70 | 72.10 | 70.55 | -3.87% | 3,559 |
| Jun 2, 2025 | 74.30 | 79.40 | 73.20 | 75.00 | 73.39 | 6.23% | 8,467 |
| May 30, 2025 | 73.40 | 73.50 | 69.10 | 70.60 | 69.08 | -1.26% | 3,158 |
| May 29, 2025 | 70.50 | 73.00 | 70.30 | 71.50 | 69.96 | -1.38% | 8,630 |
| May 28, 2025 | 67.00 | 73.70 | 66.80 | 72.50 | 70.94 | 9.68% | 8,188 |
| May 27, 2025 | 65.90 | 67.00 | 65.80 | 66.10 | 64.68 | 0.92% | 1,316 |
| May 26, 2025 | 66.00 | 66.40 | 63.40 | 65.50 | 64.09 | 1.55% | 2,819 |
| May 23, 2025 | 67.00 | 67.80 | 63.00 | 64.50 | 63.12 | -4.87% | 4,635 |