Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 78.80
-0.70 (-0.88%)
Aug 14, 2026, 5:00 PM CET
WSE:ASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 77.80 | 78.80 | 76.90 | 78.80 | 78.80 | -0.88% | 6,621 |
| Aug 13, 2026 | 81.80 | 81.80 | 76.90 | 79.50 | 79.50 | -1.85% | 16,250 |
| Aug 12, 2026 | 80.20 | 82.00 | 79.10 | 81.00 | 81.00 | 1.00% | 12,383 |
| Aug 11, 2026 | 77.50 | 82.10 | 77.50 | 80.20 | 80.20 | 3.62% | 9,013 |
| Aug 10, 2026 | 75.90 | 77.90 | 75.90 | 77.40 | 77.40 | 1.98% | 6,998 |
| Aug 7, 2026 | 74.40 | 75.90 | 73.20 | 75.90 | 75.90 | 2.99% | 2,743 |
| Aug 6, 2026 | 75.00 | 75.00 | 73.10 | 73.70 | 73.70 | -1.47% | 2,599 |
| Aug 5, 2026 | 73.00 | 74.80 | 71.90 | 74.80 | 74.80 | 0.81% | 5,342 |
| Aug 4, 2026 | 75.00 | 75.00 | 71.90 | 74.20 | 74.20 | 0.54% | 5,278 |
| Aug 3, 2026 | 70.60 | 73.90 | 70.60 | 73.80 | 73.80 | 0.82% | 21,739 |
| Jul 31, 2026 | 72.70 | 73.60 | 71.10 | 73.20 | 73.20 | 0.55% | 4,169 |
| Jul 30, 2026 | 72.70 | 72.80 | 70.80 | 72.80 | 72.80 | -0.27% | 3,732 |
| Jul 29, 2026 | 69.00 | 74.00 | 69.00 | 73.00 | 73.00 | 4.43% | 26,150 |
| Jul 28, 2026 | 70.00 | 70.00 | 68.50 | 69.90 | 69.90 | -0.14% | 3,899 |
| Jul 27, 2026 | 66.00 | 70.80 | 65.50 | 70.00 | 70.00 | 7.53% | 47,961 |
| Jul 24, 2026 | 62.60 | 66.00 | 62.40 | 65.10 | 65.10 | 2.68% | 10,394 |
| Jul 23, 2026 | 61.90 | 63.50 | 61.00 | 63.40 | 63.40 | 2.42% | 12,100 |
| Jul 22, 2026 | 60.50 | 61.90 | 60.50 | 61.90 | 61.90 | 2.82% | 77,291 |
| Jul 21, 2026 | 61.80 | 62.30 | 59.70 | 60.20 | 60.20 | -3.37% | 17,268 |
| Jul 20, 2026 | 61.30 | 62.30 | 61.20 | 62.30 | 62.30 | 1.96% | 5,913 |
| Jul 17, 2026 | 60.40 | 62.00 | 60.10 | 61.10 | 61.10 | -1.13% | 2,066 |
| Jul 16, 2026 | 63.00 | 63.00 | 61.20 | 61.80 | 61.80 | -1.90% | 4,273 |
| Jul 15, 2026 | 61.80 | 63.00 | 61.20 | 63.00 | 63.00 | 2.44% | 3,236 |
| Jul 14, 2026 | 60.50 | 61.50 | 60.10 | 61.50 | 61.50 | 1.82% | 3,642 |
| Jul 13, 2026 | 60.00 | 60.50 | 59.90 | 60.40 | 60.40 | 0.67% | 1,423 |
| Jul 10, 2026 | 60.40 | 60.50 | 60.00 | 60.00 | 60.00 | -0.50% | 1,292 |
| Jul 9, 2026 | 60.00 | 60.30 | 59.00 | 60.30 | 60.30 | 1.34% | 2,481 |
| Jul 8, 2026 | 60.10 | 60.10 | 59.20 | 59.50 | 59.50 | - | 1,658 |
| Jul 7, 2026 | 59.90 | 60.30 | 59.10 | 59.50 | 59.50 | -1.16% | 3,435 |
| Jul 6, 2026 | 59.90 | 60.50 | 59.80 | 60.20 | 60.20 | -0.50% | 1,397 |
| Jul 3, 2026 | 60.70 | 60.70 | 59.90 | 60.50 | 60.50 | -0.33% | 10,680 |
| Jul 2, 2026 | 60.30 | 60.90 | 59.60 | 60.70 | 60.70 | 0.66% | 7,359 |
| Jul 1, 2026 | 59.60 | 60.70 | 59.60 | 60.30 | 60.30 | 1.17% | 2,831 |
| Jun 30, 2026 | 60.60 | 60.90 | 59.60 | 59.60 | 59.60 | -1.65% | 4,062 |
| Jun 29, 2026 | 60.70 | 60.80 | 59.80 | 60.60 | 60.60 | -0.16% | 3,845 |
| Jun 26, 2026 | 60.00 | 60.70 | 59.80 | 60.70 | 60.70 | 1.34% | 2,670 |
| Jun 25, 2026 | 60.70 | 60.90 | 59.80 | 59.90 | 59.90 | 0.17% | 2,785 |
| Jun 24, 2026 | 61.00 | 61.00 | 59.60 | 59.80 | 59.80 | -1.81% | 4,354 |
| Jun 23, 2026 | 59.80 | 61.20 | 59.80 | 60.90 | 60.90 | 0.58% | 1,522 |
| Jun 22, 2026 | 62.50 | 62.50 | 61.90 | 62.50 | 60.55 | -0.16% | 3,910 |
| Jun 19, 2026 | 61.70 | 62.60 | 61.30 | 62.60 | 60.65 | 0.97% | 7,212 |
| Jun 18, 2026 | 62.20 | 62.40 | 61.60 | 62.00 | 60.07 | -0.64% | 2,189 |
| Jun 17, 2026 | 62.90 | 62.90 | 61.50 | 62.40 | 60.45 | -0.95% | 6,819 |
| Jun 16, 2026 | 61.30 | 63.00 | 61.10 | 63.00 | 61.03 | 3.11% | 8,367 |
| Jun 15, 2026 | 62.50 | 63.10 | 61.10 | 61.10 | 59.19 | -3.17% | 10,993 |
| Jun 12, 2026 | 62.30 | 63.10 | 62.30 | 63.10 | 61.13 | 0.64% | 6,334 |
| Jun 11, 2026 | 63.00 | 63.00 | 62.10 | 62.70 | 60.74 | -0.48% | 1,017 |
| Jun 10, 2026 | 62.90 | 63.00 | 61.20 | 63.00 | 61.03 | - | 3,562 |
| Jun 9, 2026 | 62.60 | 63.00 | 62.30 | 63.00 | 61.03 | - | 1,128 |
| Jun 8, 2026 | 63.60 | 63.60 | 62.50 | 63.00 | 61.03 | -1.10% | 888 |