Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 65.10
+1.70 (2.68%)
Jul 24, 2026, 5:01 PM CET
WSE:ASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 63.80 | 63.80 | 62.10 | 63.70 | 61.71 | -0.16% | 2,566 |
| Jun 3, 2026 | 63.00 | 63.80 | 62.80 | 63.80 | 61.81 | 0.31% | 1,436 |
| Jun 2, 2026 | 64.00 | 64.00 | 63.00 | 63.60 | 61.62 | -0.16% | 1,915 |
| Jun 1, 2026 | 62.40 | 63.80 | 62.20 | 63.70 | 61.71 | 2.08% | 2,890 |
| May 29, 2026 | 62.50 | 62.80 | 62.10 | 62.40 | 60.45 | -0.16% | 671 |
| May 28, 2026 | 63.10 | 64.10 | 62.50 | 62.50 | 60.55 | -0.79% | 9,010 |
| May 27, 2026 | 63.90 | 64.10 | 62.90 | 63.00 | 61.03 | -1.41% | 5,882 |
| May 26, 2026 | 64.40 | 64.60 | 63.00 | 63.90 | 61.91 | -0.78% | 1,872 |
| May 25, 2026 | 63.10 | 64.40 | 62.30 | 64.40 | 62.39 | 2.06% | 3,797 |
| May 22, 2026 | 62.00 | 63.10 | 61.40 | 63.10 | 61.13 | 0.96% | 1,557 |
| May 21, 2026 | 62.50 | 62.60 | 61.30 | 62.50 | 60.55 | - | 2,665 |
| May 20, 2026 | 60.50 | 62.60 | 60.50 | 62.50 | 60.55 | 3.31% | 5,948 |
| May 19, 2026 | 59.30 | 60.60 | 58.50 | 60.50 | 58.61 | 1.85% | 198,543 |
| May 18, 2026 | 59.80 | 59.90 | 58.10 | 59.40 | 57.55 | 0.51% | 3,694 |
| May 15, 2026 | 59.80 | 60.50 | 59.10 | 59.10 | 57.26 | -1.17% | 4,574 |