Asseco South Eastern Europe S.A. (WSE:ASE)
Poland · Delayed Price · Currency is PLN 63.00
+1.90 (3.11%)
Jun 16, 2026, 5:00 PM CET
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 62.50 | 63.10 | 61.10 | 61.10 | 61.10 | -3.17% | 10,993 |
| Jun 12, 2026 | 62.30 | 63.10 | 62.30 | 63.10 | 63.10 | 0.64% | 6,334 |
| Jun 11, 2026 | 63.00 | 63.00 | 62.10 | 62.70 | 62.70 | -0.48% | 1,017 |
| Jun 10, 2026 | 62.90 | 63.00 | 61.20 | 63.00 | 63.00 | - | 3,562 |
| Jun 9, 2026 | 62.60 | 63.00 | 62.30 | 63.00 | 63.00 | - | 1,128 |
| Jun 8, 2026 | 63.60 | 63.60 | 62.50 | 63.00 | 63.00 | -1.10% | 888 |
| Jun 5, 2026 | 63.80 | 63.80 | 62.10 | 63.70 | 63.70 | -0.16% | 2,566 |
| Jun 3, 2026 | 63.00 | 63.80 | 62.80 | 63.80 | 63.80 | 0.31% | 1,436 |
| Jun 2, 2026 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | -0.16% | 1,915 |
| Jun 1, 2026 | 62.40 | 63.80 | 62.20 | 63.70 | 63.70 | 2.08% | 2,890 |
| May 29, 2026 | 62.50 | 62.80 | 62.10 | 62.40 | 62.40 | -0.16% | 671 |
| May 28, 2026 | 63.10 | 64.10 | 62.50 | 62.50 | 62.50 | -0.79% | 9,010 |
| May 27, 2026 | 63.90 | 64.10 | 62.90 | 63.00 | 63.00 | -1.41% | 5,882 |
| May 26, 2026 | 64.40 | 64.60 | 63.00 | 63.90 | 63.90 | -0.78% | 1,872 |
| 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 |