Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 64.40
+1.30 (2.06%)
May 25, 2026, 5:00 PM CET
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 63.10 | 64.40 | 62.30 | 64.40 | 64.40 | 2.06% | 3,797 |
| May 22, 2026 | 62.00 | 63.10 | 61.40 | 63.10 | 63.10 | 0.96% | 1,557 |
| May 21, 2026 | 62.50 | 62.60 | 61.30 | 62.50 | 62.50 | - | 2,665 |
| May 20, 2026 | 60.50 | 62.60 | 60.50 | 62.50 | 62.50 | 3.31% | 5,948 |
| May 19, 2026 | 59.30 | 60.60 | 58.50 | 60.50 | 60.50 | 1.85% | 198,543 |
| May 18, 2026 | 59.80 | 59.90 | 58.10 | 59.40 | 59.40 | 0.51% | 3,694 |
| May 15, 2026 | 59.80 | 60.50 | 59.10 | 59.10 | 59.10 | -1.17% | 4,574 |
| May 14, 2026 | 59.40 | 59.80 | 59.00 | 59.80 | 59.80 | 1.01% | 1,219 |
| May 13, 2026 | 58.50 | 59.20 | 58.00 | 59.20 | 59.20 | 0.34% | 4,458 |
| May 12, 2026 | 60.40 | 60.40 | 58.30 | 59.00 | 59.00 | -2.32% | 9,628 |
| May 11, 2026 | 59.70 | 60.40 | 59.10 | 60.40 | 60.40 | 1.17% | 5,432 |
| May 8, 2026 | 60.70 | 60.70 | 59.50 | 59.70 | 59.70 | -1.81% | 2,899 |
| May 7, 2026 | 60.80 | 60.80 | 59.70 | 60.80 | 60.80 | 0.33% | 14,974 |
| May 6, 2026 | 60.50 | 60.80 | 60.00 | 60.60 | 60.60 | 0.83% | 11,145 |
| May 5, 2026 | 60.80 | 60.90 | 60.10 | 60.10 | 60.10 | -0.83% | 2,301 |
| May 4, 2026 | 61.10 | 61.20 | 60.10 | 60.60 | 60.60 | - | 2,961 |
| Apr 30, 2026 | 61.30 | 61.30 | 59.90 | 60.60 | 60.60 | -1.14% | 7,920 |
| Apr 29, 2026 | 62.50 | 62.90 | 60.50 | 61.30 | 61.30 | -2.54% | 17,784 |
| Apr 28, 2026 | 61.10 | 63.10 | 61.00 | 62.90 | 62.90 | 2.95% | 139,309 |
| Apr 27, 2026 | 60.50 | 61.10 | 59.60 | 61.10 | 61.10 | 1.50% | 10,799 |
| Apr 24, 2026 | 59.60 | 60.40 | 59.60 | 60.20 | 60.20 | 1.01% | 1,139 |
| Apr 23, 2026 | 60.40 | 60.90 | 59.60 | 59.60 | 59.60 | -1.32% | 2,932 |
| Apr 22, 2026 | 60.80 | 60.90 | 59.70 | 60.40 | 60.40 | - | 5,737 |
| Apr 21, 2026 | 61.20 | 61.30 | 60.40 | 60.40 | 60.40 | -1.15% | 5,967 |
| Apr 20, 2026 | 61.40 | 61.50 | 60.80 | 61.10 | 61.10 | -0.65% | 4,553 |
| Apr 17, 2026 | 61.10 | 61.50 | 60.40 | 61.50 | 61.50 | 0.49% | 16,191 |
| Apr 16, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 0.82% | 3,525 |
| Apr 15, 2026 | 60.40 | 60.80 | 60.00 | 60.70 | 60.70 | - | 4,166 |
| Apr 14, 2026 | 60.80 | 60.80 | 60.00 | 60.70 | 60.70 | - | 3,309 |
| Apr 13, 2026 | 60.50 | 60.70 | 60.00 | 60.70 | 60.70 | -0.16% | 6,683 |
| Apr 10, 2026 | 59.80 | 60.90 | 59.80 | 60.80 | 60.80 | -0.98% | 18,640 |
| Apr 9, 2026 | 62.80 | 62.80 | 60.50 | 61.40 | 61.40 | -2.38% | 2,353 |
| Apr 8, 2026 | 61.30 | 62.90 | 60.60 | 62.90 | 62.90 | 3.62% | 8,015 |
| Apr 7, 2026 | 60.40 | 60.70 | 59.40 | 60.70 | 60.70 | 0.50% | 3,518 |
| Apr 2, 2026 | 61.90 | 62.00 | 59.00 | 60.40 | 60.40 | -2.42% | 5,382 |
| Apr 1, 2026 | 61.70 | 62.00 | 61.00 | 61.90 | 61.90 | 1.81% | 7,062 |
| Mar 31, 2026 | 61.00 | 62.00 | 60.70 | 60.80 | 60.80 | 0.16% | 2,693 |
| Mar 30, 2026 | 60.10 | 61.20 | 60.10 | 60.70 | 60.70 | 1.00% | 1,973 |
| Mar 27, 2026 | 61.30 | 61.30 | 59.40 | 60.10 | 60.10 | 1.52% | 1,842 |
| Mar 26, 2026 | 63.00 | 63.00 | 59.00 | 59.20 | 59.20 | -5.73% | 3,200 |
| Mar 25, 2026 | 63.10 | 64.00 | 60.70 | 62.80 | 62.80 | 1.29% | 9,274 |
| Mar 24, 2026 | 60.30 | 62.20 | 60.30 | 62.00 | 62.00 | 2.14% | 4,206 |
| Mar 23, 2026 | 62.20 | 63.40 | 58.20 | 60.70 | 60.70 | -2.25% | 9,364 |
| Mar 20, 2026 | 64.50 | 64.80 | 61.60 | 62.10 | 62.10 | -3.72% | 7,786 |
| Mar 19, 2026 | 64.80 | 64.80 | 63.00 | 64.50 | 64.50 | -0.46% | 3,617 |
| Mar 18, 2026 | 67.50 | 67.50 | 64.30 | 64.80 | 64.80 | -4.57% | 3,220 |
| Mar 17, 2026 | 64.20 | 67.90 | 63.20 | 67.90 | 67.90 | 5.76% | 2,571 |
| Mar 16, 2026 | 64.50 | 64.70 | 63.00 | 64.20 | 64.20 | - | 15,976 |
| Mar 13, 2026 | 64.60 | 64.70 | 63.00 | 64.20 | 64.20 | 0.31% | 1,389 |
| Mar 12, 2026 | 64.20 | 64.90 | 64.00 | 64.00 | 64.00 | -1.69% | 589 |