Asseco Business Solutions S.A. (WSE:ABS)
Poland
· Delayed Price · Currency is PLN 84.00
-1.60 (-1.87%)
At close: Dec 5, 2025
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.20 | 86.00 | 81.80 | 84.00 | 84.00 | -1.87% | 6,848 |
| Dec 4, 2025 | 85.40 | 88.00 | 84.20 | 85.60 | 85.60 | 0.94% | 4,895 |
| Dec 3, 2025 | 85.40 | 85.40 | 84.20 | 84.80 | 84.80 | -0.70% | 940 |
| Dec 2, 2025 | 85.60 | 85.80 | 84.40 | 85.40 | 85.40 | 0.47% | 917 |
| Dec 1, 2025 | 85.20 | 86.20 | 83.60 | 85.00 | 85.00 | 2.91% | 23,630 |
| Nov 28, 2025 | 83.00 | 83.00 | 81.40 | 82.60 | 82.60 | -0.96% | 2,943 |
| Nov 27, 2025 | 82.60 | 83.80 | 82.60 | 83.40 | 83.40 | -0.71% | 5,456 |
| Nov 26, 2025 | 84.60 | 84.60 | 84.00 | 84.00 | 84.00 | -0.47% | 193 |
| Nov 25, 2025 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | - | 417 |
| Nov 24, 2025 | 84.60 | 85.00 | 82.60 | 84.40 | 84.40 | 2.68% | 338 |
| Nov 21, 2025 | 84.80 | 84.80 | 82.20 | 82.20 | 82.20 | -2.61% | 713 |
| Nov 20, 2025 | 84.80 | 85.00 | 82.60 | 84.40 | 84.40 | 1.44% | 1,381 |
| Nov 19, 2025 | 83.00 | 84.60 | 80.60 | 83.20 | 83.20 | - | 1,029 |
| Nov 18, 2025 | 84.80 | 86.00 | 83.20 | 83.20 | 83.20 | -3.26% | 1,384 |
| Nov 17, 2025 | 85.00 | 86.60 | 85.00 | 86.00 | 86.00 | 1.18% | 536 |
| Nov 14, 2025 | 87.20 | 87.20 | 85.00 | 85.00 | 85.00 | -2.52% | 966 |
| Nov 13, 2025 | 86.80 | 87.40 | 85.80 | 87.20 | 87.20 | 0.69% | 369 |
| Nov 12, 2025 | 88.80 | 88.80 | 85.00 | 86.60 | 86.60 | -2.48% | 4,455 |
| Nov 10, 2025 | 88.40 | 88.80 | 87.20 | 88.80 | 88.80 | 1.83% | 899 |
| Nov 7, 2025 | 87.20 | 87.60 | 87.00 | 87.20 | 87.20 | - | 572 |
| Nov 6, 2025 | 87.20 | 87.20 | 86.00 | 87.20 | 87.20 | - | 1,294 |
| Nov 5, 2025 | 88.00 | 88.80 | 86.20 | 87.20 | 87.20 | 0.23% | 5,235 |
| Nov 4, 2025 | 88.00 | 88.80 | 86.20 | 87.00 | 87.00 | -1.14% | 848 |
| Nov 3, 2025 | 88.00 | 88.80 | 86.80 | 88.00 | 88.00 | - | 3,033 |
| Oct 31, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 1,047 |
| Oct 30, 2025 | 86.00 | 89.60 | 86.00 | 86.00 | 86.00 | 1.18% | 2,198 |
| Oct 29, 2025 | 85.40 | 86.00 | 84.20 | 85.00 | 85.00 | -0.47% | 405 |
| Oct 28, 2025 | 86.00 | 86.00 | 84.00 | 85.40 | 85.40 | -1.16% | 1,937 |
| Oct 27, 2025 | 85.20 | 86.60 | 85.00 | 86.40 | 86.40 | 1.41% | 414 |
| Oct 24, 2025 | 83.80 | 85.60 | 83.80 | 85.20 | 85.20 | -0.47% | 1,434 |
| Oct 23, 2025 | 86.00 | 86.00 | 84.00 | 85.60 | 85.60 | - | 2,037 |
| Oct 22, 2025 | 86.60 | 86.60 | 85.00 | 85.60 | 85.60 | - | 893 |
| Oct 21, 2025 | 85.20 | 86.60 | 85.00 | 85.60 | 85.60 | 0.47% | 746 |
| Oct 20, 2025 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | -0.93% | 632 |
| Oct 17, 2025 | 89.40 | 89.40 | 85.00 | 86.00 | 86.00 | -2.27% | 2,578 |
| Oct 16, 2025 | 87.80 | 88.00 | 86.20 | 88.00 | 88.00 | 0.23% | 719 |
| Oct 15, 2025 | 88.80 | 89.40 | 86.00 | 87.80 | 87.80 | -0.23% | 4,664 |
| Oct 14, 2025 | 89.00 | 89.60 | 86.40 | 88.00 | 88.00 | -1.12% | 1,417 |
| Oct 13, 2025 | 88.80 | 89.80 | 87.80 | 89.00 | 89.00 | 0.23% | 935 |
| Oct 10, 2025 | 89.00 | 89.00 | 87.60 | 88.80 | 88.80 | 0.23% | 512 |
| Oct 9, 2025 | 88.80 | 89.00 | 86.00 | 88.60 | 88.60 | -0.23% | 884 |
| Oct 8, 2025 | 86.20 | 88.80 | 86.00 | 88.80 | 88.80 | 1.60% | 739 |
| Oct 7, 2025 | 88.40 | 89.00 | 85.40 | 87.40 | 87.40 | 1.63% | 458 |
| Oct 6, 2025 | 86.80 | 86.80 | 85.00 | 86.00 | 86.00 | -1.15% | 1,507 |
| Oct 3, 2025 | 87.00 | 87.00 | 84.80 | 87.00 | 87.00 | 0.23% | 754 |
| Oct 2, 2025 | 87.80 | 88.00 | 85.00 | 86.80 | 86.80 | 0.70% | 947 |
| Oct 1, 2025 | 85.00 | 86.20 | 84.00 | 86.20 | 86.20 | 1.41% | 654 |
| Sep 30, 2025 | 85.00 | 85.00 | 84.20 | 85.00 | 85.00 | - | 568 |
| Sep 29, 2025 | 86.20 | 86.80 | 84.00 | 85.00 | 85.00 | -0.23% | 1,460 |
| Sep 26, 2025 | 85.20 | 86.80 | 83.80 | 85.20 | 85.20 | 0.24% | 1,601 |
| Sep 25, 2025 | 84.80 | 86.20 | 84.60 | 85.00 | 85.00 | -0.47% | 702 |
| Sep 24, 2025 | 88.80 | 88.80 | 84.60 | 85.40 | 85.40 | -3.61% | 2,549 |
| Sep 23, 2025 | 88.80 | 88.80 | 87.00 | 88.60 | 88.60 | 0.68% | 2,754 |
| Sep 22, 2025 | 88.00 | 89.00 | 86.20 | 88.00 | 88.00 | -0.90% | 2,740 |
| Sep 19, 2025 | 84.80 | 88.80 | 84.40 | 88.80 | 88.80 | 4.72% | 4,801 |
| Sep 18, 2025 | 85.20 | 85.20 | 83.00 | 84.80 | 84.80 | -0.47% | 11,736 |
| Sep 17, 2025 | 86.20 | 86.20 | 82.20 | 85.20 | 85.20 | - | 7,609 |
| Sep 16, 2025 | 86.20 | 86.40 | 85.00 | 85.20 | 85.20 | -0.93% | 575 |
| Sep 15, 2025 | 85.00 | 86.20 | 84.00 | 86.00 | 86.00 | - | 1,568 |
| Sep 12, 2025 | 87.40 | 87.40 | 85.00 | 86.00 | 86.00 | -0.46% | 2,834 |
| Sep 11, 2025 | 86.60 | 87.00 | 85.60 | 86.40 | 86.40 | -0.23% | 980 |
| Sep 10, 2025 | 88.00 | 88.20 | 84.60 | 86.60 | 86.60 | -0.46% | 1,104 |
| Sep 9, 2025 | 88.00 | 89.00 | 86.60 | 87.00 | 87.00 | -0.23% | 3,152 |
| Sep 8, 2025 | 85.00 | 87.20 | 84.00 | 87.20 | 87.20 | 2.59% | 813 |
| Sep 5, 2025 | 85.40 | 85.40 | 84.00 | 85.00 | 85.00 | -0.47% | 546 |
| Sep 4, 2025 | 84.00 | 85.60 | 82.00 | 85.40 | 85.40 | 1.67% | 1,737 |
| Sep 3, 2025 | 83.40 | 86.80 | 83.00 | 84.00 | 84.00 | 0.72% | 4,182 |
| Sep 2, 2025 | 82.00 | 83.80 | 81.00 | 83.40 | 83.40 | -0.24% | 936 |
| Sep 1, 2025 | 82.80 | 84.00 | 81.00 | 83.60 | 83.60 | 1.95% | 1,345 |
| Aug 29, 2025 | 83.00 | 84.60 | 81.00 | 82.00 | 82.00 | -1.20% | 1,500 |
| Aug 28, 2025 | 84.00 | 85.20 | 82.00 | 83.00 | 83.00 | -3.26% | 1,304 |
| Aug 27, 2025 | 85.00 | 86.80 | 83.60 | 85.80 | 85.80 | -1.15% | 685 |
| Aug 26, 2025 | 85.60 | 86.80 | 85.20 | 86.80 | 86.80 | 1.40% | 331 |
| Aug 25, 2025 | 85.00 | 85.60 | 83.60 | 85.60 | 85.60 | 1.66% | 788 |
| Aug 22, 2025 | 85.60 | 85.80 | 84.20 | 84.20 | 84.20 | -1.64% | 622 |
| Aug 21, 2025 | 85.00 | 86.80 | 84.00 | 85.60 | 85.60 | 0.71% | 2,009 |
| Aug 20, 2025 | 84.40 | 85.20 | 84.00 | 85.00 | 85.00 | 0.71% | 4,828 |
| Aug 19, 2025 | 85.00 | 85.60 | 84.00 | 84.40 | 84.40 | -1.40% | 1,584 |
| Aug 18, 2025 | 85.40 | 86.00 | 84.20 | 85.60 | 85.60 | -0.93% | 778 |
| Aug 14, 2025 | 86.00 | 87.00 | 84.80 | 86.40 | 86.40 | - | 5,125 |
| Aug 13, 2025 | 87.00 | 87.00 | 85.00 | 86.40 | 86.40 | -0.23% | 589 |
| Aug 12, 2025 | 86.40 | 86.60 | 85.00 | 86.60 | 86.60 | - | 3,535 |
| Aug 11, 2025 | 88.00 | 88.20 | 85.20 | 86.60 | 86.60 | -2.48% | 1,690 |
| Aug 8, 2025 | 90.40 | 90.40 | 87.00 | 88.80 | 88.80 | -1.55% | 1,015 |
| Aug 7, 2025 | 87.00 | 90.40 | 87.00 | 90.20 | 90.20 | 3.68% | 746 |
| Aug 6, 2025 | 88.00 | 89.40 | 87.00 | 87.00 | 87.00 | -2.47% | 977 |
| Aug 5, 2025 | 90.40 | 90.80 | 87.80 | 89.20 | 89.20 | -1.33% | 3,240 |
| Aug 4, 2025 | 88.00 | 90.40 | 88.00 | 90.40 | 90.40 | 2.26% | 3,767 |
| Aug 1, 2025 | 88.20 | 88.40 | 88.00 | 88.40 | 88.40 | 0.45% | 1,461 |
| Jul 31, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 2,611 |
| Jul 30, 2025 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | -0.68% | 1,499 |
| Jul 29, 2025 | 88.00 | 89.00 | 88.00 | 88.60 | 88.60 | -0.67% | 508 |
| Jul 28, 2025 | 88.20 | 89.80 | 88.00 | 89.20 | 89.20 | 0.45% | 1,489 |
| Jul 25, 2025 | 89.00 | 89.40 | 88.00 | 88.80 | 88.80 | 0.68% | 1,294 |
| Jul 24, 2025 | 89.60 | 89.60 | 88.00 | 88.20 | 88.20 | -1.12% | 744 |
| Jul 23, 2025 | 88.40 | 90.00 | 87.80 | 89.20 | 89.20 | 0.90% | 439 |
| Jul 22, 2025 | 88.20 | 89.20 | 88.20 | 88.40 | 88.40 | 0.23% | 558 |
| Jul 21, 2025 | 88.00 | 89.00 | 87.20 | 88.20 | 88.20 | -0.68% | 1,136 |
| Jul 18, 2025 | 89.80 | 91.60 | 87.40 | 88.80 | 88.80 | -1.11% | 1,935 |
| Jul 17, 2025 | 90.00 | 90.00 | 88.60 | 89.80 | 89.80 | - | 634 |