Asseco South Eastern Europe S.A. (FRA:7T8)
Germany
· Delayed Price · Currency is EUR 14.56
+0.04 (0.28%)
Last updated: Dec 4, 2025, 8:07 AM CET
FRA:7T8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.10% | - |
| Dec 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% | - |
| Dec 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.89% | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.39% | - |
| Dec 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% | - |
| Nov 28, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% | - |
| Nov 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.26% | - |
| Nov 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% | - |
| Nov 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.39% | - |
| Nov 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% | - |
| Nov 20, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.78% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.13% | - |
| Nov 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.46% | - |
| Nov 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.18% | - |
| Nov 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.68% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% | - |
| Nov 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.65% | - |
| Nov 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% | - |
| Nov 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.19% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% | - |
| Nov 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Oct 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.39% | - |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.52% | - |
| Oct 29, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Oct 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% | - |
| Oct 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.86% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.86% | - |
| Oct 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.25% | - |
| Oct 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.49% | - |
| Oct 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.99% | - |
| Oct 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.79% | - |
| Oct 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% | - |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.49% | - |
| Oct 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% | - |
| Oct 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.95% | - |
| Oct 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.97% | - |
| Oct 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% | - |
| Oct 6, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 4.79% | - |
| Oct 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.85% | - |
| Oct 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | - |
| Oct 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% | - |
| Sep 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.69% | - |
| Sep 29, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.40% | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.87% | - |
| Sep 24, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 5.07% | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.97% | - |
| Sep 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.47% | - |
| Sep 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | - |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.31% | - |
| Sep 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.18% | - |
| Sep 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -3.21% | - |
| Sep 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.70% | - |
| Sep 11, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% | - |
| Sep 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.03% | - |
| Sep 9, 2025 | 15.20 | 15.56 | 15.20 | 15.56 | 15.56 | 0.39% | - |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.90% | - |
| Sep 3, 2025 | 14.86 | 15.64 | 14.86 | 15.64 | 15.64 | 6.68% | - |
| Sep 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.43% | - |
| Sep 1, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.29% | - |
| Aug 29, 2025 | 15.40 | 15.40 | 14.84 | 14.84 | 14.84 | -8.85% | 3,000 |
| Aug 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.97% | - |
| Aug 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.61% | - |
| Aug 26, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.21% | - |
| Aug 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.61% | - |
| Aug 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.60% | - |
| Aug 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.47% | - |
| Aug 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% | - |
| Aug 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -4.25% | - |
| Aug 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% | - |
| Aug 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.62% | - |
| Aug 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% | - |
| Aug 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.26% | - |
| Aug 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% | - |
| Aug 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.03% | - |
| Aug 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% | - |
| Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.74% | - |
| Aug 4, 2025 | 17.54 | 18.18 | 17.54 | 18.18 | 18.18 | 3.53% | 79 |
| Aug 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.74% | - |
| Jul 31, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.35% | - |
| Jul 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.81% | - |
| Jul 29, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.45% | - |
| Jul 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.67% | - |
| Jul 25, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.71% | - |
| Jul 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.68% | - |
| Jul 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.15% | - |
| Jul 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.02% | - |
| Jul 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.14% | - |