Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 75.60
+0.70 (0.93%)
Sep 25, 2026, 1:23 PM CET
WSE:ASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 77.00 | 77.00 | 74.60 | 74.90 | 74.90 | -4.95% | 2,692 |
| Sep 23, 2026 | 75.40 | 78.80 | 74.20 | 78.80 | 78.80 | 4.37% | 2,434 |
| Sep 22, 2026 | 74.90 | 75.50 | 72.60 | 75.50 | 75.50 | 0.80% | 3,318 |
| Sep 21, 2026 | 74.50 | 75.50 | 72.10 | 74.90 | 74.90 | 0.67% | 3,480 |
| Sep 18, 2026 | 78.00 | 78.00 | 72.70 | 74.40 | 74.40 | -6.06% | 11,666 |
| Sep 17, 2026 | 72.10 | 79.20 | 72.10 | 79.20 | 79.20 | 4.90% | 2,694 |
| Sep 16, 2026 | 72.60 | 75.50 | 70.50 | 75.50 | 75.50 | 3.85% | 5,057 |
| Sep 15, 2026 | 75.10 | 76.00 | 72.70 | 72.70 | 72.70 | -3.20% | 1,875 |
| Sep 14, 2026 | 76.80 | 76.90 | 73.20 | 75.10 | 75.10 | -3.10% | 3,515 |
| Sep 11, 2026 | 78.00 | 80.00 | 77.40 | 77.50 | 77.50 | -1.02% | 775 |
| Sep 10, 2026 | 80.80 | 80.80 | 78.30 | 78.30 | 78.30 | -1.39% | 3,351 |
| Sep 9, 2026 | 80.50 | 80.80 | 79.20 | 79.40 | 79.40 | -1.73% | 1,426 |
| Sep 8, 2026 | 80.50 | 80.80 | 78.10 | 80.80 | 80.80 | 1.00% | 2,179 |
| Sep 7, 2026 | 79.20 | 80.10 | 78.30 | 80.00 | 80.00 | 1.65% | 2,910 |
| Sep 4, 2026 | 77.70 | 79.40 | 77.70 | 78.70 | 78.70 | -0.38% | 3,785 |
| Sep 3, 2026 | 78.60 | 79.00 | 77.60 | 79.00 | 79.00 | - | 2,196 |
| Sep 2, 2026 | 80.60 | 80.60 | 77.10 | 79.00 | 79.00 | -1.99% | 4,680 |
| Sep 1, 2026 | 80.70 | 80.70 | 76.30 | 80.60 | 80.60 | -0.25% | 5,924 |
| Aug 31, 2026 | 78.00 | 80.80 | 75.80 | 80.80 | 80.80 | 4.94% | 1,302 |
| Aug 28, 2026 | 77.00 | 77.00 | 75.10 | 77.00 | 77.00 | - | 3,913 |
| Aug 27, 2026 | 80.50 | 80.90 | 75.00 | 77.00 | 77.00 | -3.75% | 48,578 |
| Aug 26, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.52% | 9,146 |
| Aug 25, 2026 | 78.60 | 79.60 | 78.00 | 78.80 | 78.80 | 0.25% | 1,878 |
| Aug 24, 2026 | 75.20 | 78.60 | 75.20 | 78.60 | 78.60 | 0.77% | 8,961 |
| Aug 21, 2026 | 75.40 | 78.00 | 75.40 | 78.00 | 78.00 | 3.45% | 2,196 |
| Aug 20, 2026 | 78.00 | 78.30 | 75.40 | 75.40 | 75.40 | -3.33% | 2,603 |
| Aug 19, 2026 | 76.50 | 78.00 | 73.70 | 78.00 | 78.00 | - | 4,180 |
| Aug 18, 2026 | 78.60 | 78.60 | 76.50 | 78.00 | 78.00 | -0.89% | 2,786 |
| Aug 17, 2026 | 78.00 | 79.60 | 77.70 | 78.70 | 78.70 | -0.13% | 21,457 |
| 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 |