Asseco Poland S.A. (WSE:ACP)
Poland
· Delayed Price · Currency is PLN 211.60
+10.60 (5.27%)
At close: Dec 5, 2025
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.40 | 214.60 | 199.20 | 211.60 | 211.60 | 5.27% | 112,890 |
| Dec 4, 2025 | 206.00 | 208.00 | 199.50 | 201.00 | 201.00 | -2.33% | 129,006 |
| Dec 3, 2025 | 204.20 | 212.00 | 200.80 | 205.80 | 205.80 | 1.38% | 140,660 |
| Dec 2, 2025 | 197.00 | 207.00 | 191.00 | 203.00 | 203.00 | 3.89% | 172,661 |
| Dec 1, 2025 | 194.60 | 196.70 | 192.00 | 195.40 | 195.40 | 0.41% | 85,077 |
| Nov 28, 2025 | 195.00 | 196.50 | 192.40 | 194.60 | 194.60 | -0.15% | 101,257 |
| Nov 27, 2025 | 191.00 | 194.90 | 189.70 | 194.90 | 194.90 | 2.26% | 109,152 |
| Nov 26, 2025 | 186.80 | 190.80 | 186.20 | 190.60 | 190.60 | 2.47% | 123,604 |
| Nov 25, 2025 | 189.30 | 189.50 | 184.70 | 186.00 | 186.00 | -0.32% | 112,931 |
| Nov 24, 2025 | 185.30 | 189.00 | 185.00 | 186.60 | 186.60 | 1.03% | 142,747 |
| Nov 21, 2025 | 183.70 | 185.80 | 180.10 | 184.70 | 184.70 | -1.23% | 271,066 |
| Nov 20, 2025 | 187.60 | 190.00 | 186.50 | 187.00 | 187.00 | -0.37% | 92,889 |
| Nov 19, 2025 | 189.20 | 190.00 | 185.60 | 187.70 | 187.70 | -1.16% | 109,702 |
| Nov 18, 2025 | 191.40 | 192.00 | 187.80 | 189.90 | 189.90 | -0.78% | 106,596 |
| Nov 17, 2025 | 195.20 | 195.20 | 187.70 | 191.40 | 191.40 | -2.00% | 120,697 |
| Nov 14, 2025 | 194.00 | 196.40 | 191.60 | 195.30 | 195.30 | -0.05% | 84,291 |
| Nov 13, 2025 | 197.40 | 199.30 | 193.00 | 195.40 | 195.40 | -0.15% | 114,363 |
| Nov 12, 2025 | 199.40 | 200.00 | 194.70 | 195.70 | 195.70 | 0.05% | 130,969 |
| Nov 10, 2025 | 195.40 | 200.20 | 194.10 | 195.60 | 195.60 | 1.03% | 115,320 |
| Nov 7, 2025 | 200.60 | 203.00 | 192.70 | 193.60 | 193.60 | -3.15% | 115,378 |
| Nov 6, 2025 | 207.60 | 207.60 | 195.10 | 199.90 | 199.90 | -5.35% | 232,424 |
| Nov 5, 2025 | 210.00 | 211.20 | 204.60 | 211.20 | 211.20 | -0.28% | 156,582 |
| Nov 4, 2025 | 217.00 | 217.00 | 209.00 | 211.80 | 211.80 | -2.49% | 77,888 |
| Nov 3, 2025 | 215.60 | 218.60 | 214.20 | 217.20 | 217.20 | 1.12% | 81,410 |
| Oct 31, 2025 | 222.40 | 223.40 | 211.60 | 214.80 | 214.80 | -3.33% | 215,055 |
| Oct 30, 2025 | 231.40 | 231.80 | 222.20 | 222.20 | 222.20 | -3.81% | 68,752 |
| Oct 29, 2025 | 231.40 | 234.60 | 227.60 | 231.00 | 231.00 | -0.17% | 56,186 |
| Oct 28, 2025 | 227.00 | 236.60 | 226.40 | 231.40 | 231.40 | 2.12% | 161,949 |
| Oct 27, 2025 | 222.20 | 228.40 | 221.20 | 226.60 | 226.60 | 2.53% | 63,853 |
| Oct 24, 2025 | 219.80 | 222.80 | 216.60 | 221.00 | 221.00 | 1.56% | 105,214 |
| Oct 23, 2025 | 222.20 | 223.40 | 216.60 | 217.60 | 217.60 | -1.54% | 54,266 |
| Oct 22, 2025 | 219.20 | 223.20 | 218.40 | 221.00 | 221.00 | 1.01% | 75,514 |
| Oct 21, 2025 | 224.80 | 226.60 | 218.20 | 218.80 | 218.80 | -2.67% | 107,577 |
| Oct 20, 2025 | 214.60 | 224.80 | 212.00 | 224.80 | 224.80 | 4.85% | 140,540 |
| Oct 17, 2025 | 212.60 | 214.80 | 210.00 | 214.40 | 214.40 | 0.85% | 110,608 |
| Oct 16, 2025 | 217.40 | 218.60 | 209.00 | 212.60 | 212.60 | -2.74% | 140,709 |
| Oct 15, 2025 | 206.00 | 218.60 | 205.40 | 218.60 | 218.60 | 6.53% | 550,147 |
| Oct 14, 2025 | 204.80 | 205.40 | 199.50 | 205.20 | 205.20 | -0.87% | 133,419 |
| Oct 13, 2025 | 203.40 | 207.00 | 198.60 | 207.00 | 207.00 | 1.77% | 95,181 |
| Oct 10, 2025 | 212.80 | 212.80 | 191.60 | 203.40 | 203.40 | -4.78% | 415,059 |
| Oct 9, 2025 | 230.00 | 231.80 | 212.60 | 213.60 | 213.60 | -7.13% | 176,763 |
| Oct 8, 2025 | 235.00 | 236.00 | 228.00 | 230.00 | 230.00 | -1.79% | 126,478 |
| Oct 7, 2025 | 243.00 | 247.60 | 233.60 | 234.20 | 234.20 | -3.46% | 148,910 |
| Oct 6, 2025 | 247.80 | 254.00 | 241.00 | 242.60 | 242.60 | -1.14% | 232,108 |
| Oct 3, 2025 | 218.00 | 246.80 | 217.00 | 245.40 | 245.40 | 13.82% | 339,799 |
| Oct 2, 2025 | 214.40 | 217.80 | 209.80 | 215.60 | 215.60 | 1.70% | 107,638 |
| Oct 1, 2025 | 202.00 | 214.60 | 197.20 | 212.00 | 212.00 | 5.79% | 188,589 |
| Sep 30, 2025 | 200.00 | 202.80 | 198.20 | 200.40 | 200.40 | 1.16% | 148,237 |
| Sep 29, 2025 | 200.00 | 202.60 | 197.10 | 198.10 | 198.10 | -0.95% | 96,454 |
| Sep 26, 2025 | 201.40 | 202.00 | 196.90 | 200.00 | 200.00 | -0.60% | 42,647 |
| Sep 25, 2025 | 207.00 | 208.20 | 199.30 | 201.20 | 201.20 | -2.80% | 58,731 |
| Sep 24, 2025 | 203.00 | 208.20 | 199.80 | 207.00 | 207.00 | 1.77% | 56,502 |
| Sep 23, 2025 | 210.40 | 211.80 | 203.00 | 203.40 | 203.40 | -3.33% | 53,070 |
| Sep 22, 2025 | 208.60 | 214.00 | 205.80 | 210.40 | 210.40 | 2.43% | 70,131 |
| Sep 19, 2025 | 211.00 | 213.80 | 201.20 | 205.40 | 205.40 | -2.28% | 194,529 |
| Sep 18, 2025 | 210.20 | 212.80 | 208.00 | 210.20 | 210.20 | - | 83,932 |
| Sep 17, 2025 | 211.00 | 211.80 | 205.80 | 210.20 | 210.20 | 0.10% | 69,202 |
| Sep 16, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.50% | 99,115 |
| Sep 15, 2025 | 211.00 | 217.40 | 210.40 | 213.20 | 213.20 | 1.43% | 84,867 |
| Sep 12, 2025 | 213.00 | 213.60 | 209.60 | 210.20 | 210.20 | -1.22% | 50,897 |
| Sep 11, 2025 | 210.40 | 214.80 | 209.40 | 212.80 | 212.80 | 1.62% | 62,587 |
| Sep 10, 2025 | 212.00 | 212.00 | 204.00 | 209.40 | 209.40 | -1.23% | 89,100 |
| Sep 9, 2025 | 210.80 | 221.60 | 209.00 | 212.00 | 212.00 | 1.34% | 170,715 |
| Sep 8, 2025 | 202.20 | 211.40 | 202.20 | 209.20 | 209.20 | 3.67% | 81,812 |
| Sep 5, 2025 | 203.00 | 208.60 | 200.80 | 201.80 | 201.80 | 0.95% | 158,515 |
| Sep 4, 2025 | 185.00 | 199.90 | 185.00 | 199.90 | 199.90 | 10.93% | 154,551 |
| Sep 3, 2025 | 181.20 | 182.80 | 178.60 | 180.20 | 180.20 | -0.11% | 108,631 |
| Sep 2, 2025 | 185.00 | 186.00 | 178.60 | 180.40 | 180.40 | -2.01% | 123,008 |
| Sep 1, 2025 | 189.20 | 190.00 | 182.90 | 184.10 | 184.10 | -2.54% | 98,397 |
| Aug 29, 2025 | 193.30 | 193.50 | 187.00 | 188.90 | 188.90 | -2.43% | 110,594 |
| Aug 28, 2025 | 196.60 | 197.00 | 190.60 | 193.60 | 193.60 | -0.56% | 99,797 |
| Aug 27, 2025 | 198.60 | 199.00 | 192.60 | 194.70 | 194.70 | -1.77% | 68,149 |
| Aug 26, 2025 | 197.70 | 199.90 | 196.70 | 198.20 | 198.20 | 0.25% | 172,661 |
| Aug 25, 2025 | 194.00 | 199.50 | 193.50 | 197.70 | 197.70 | 1.65% | 50,051 |
| Aug 22, 2025 | 201.00 | 201.00 | 193.80 | 194.50 | 194.50 | -2.85% | 35,015 |
| Aug 21, 2025 | 197.40 | 201.40 | 195.60 | 200.20 | 200.20 | 2.61% | 83,546 |
| Aug 20, 2025 | 191.00 | 196.00 | 190.00 | 195.10 | 195.10 | 2.36% | 73,693 |
| Aug 19, 2025 | 187.80 | 191.90 | 187.00 | 190.60 | 190.60 | 1.49% | 90,213 |
| Aug 18, 2025 | 184.60 | 188.40 | 183.70 | 187.80 | 187.80 | 1.73% | 130,242 |
| Aug 14, 2025 | 188.00 | 190.10 | 182.20 | 184.60 | 184.60 | -1.70% | 171,082 |
| Aug 13, 2025 | 181.40 | 189.80 | 181.40 | 187.80 | 187.80 | 1.08% | 162,536 |
| Aug 12, 2025 | 193.00 | 194.10 | 184.80 | 185.80 | 185.80 | -3.58% | 127,908 |
| Aug 11, 2025 | 196.00 | 199.50 | 191.10 | 192.70 | 192.70 | -1.93% | 88,248 |
| Aug 8, 2025 | 209.00 | 209.60 | 196.00 | 196.50 | 196.50 | -6.25% | 106,180 |
| Aug 7, 2025 | 208.00 | 212.00 | 206.20 | 209.60 | 209.60 | 0.77% | 80,238 |
| Aug 6, 2025 | 207.40 | 209.80 | 204.20 | 208.00 | 208.00 | 0.19% | 129,334 |
| Aug 5, 2025 | 201.00 | 207.60 | 199.80 | 207.60 | 207.60 | 3.18% | 79,514 |
| Aug 4, 2025 | 201.60 | 201.60 | 197.30 | 201.20 | 201.20 | -0.30% | 34,421 |
| Aug 1, 2025 | 202.60 | 205.60 | 199.40 | 201.80 | 201.80 | -0.49% | 64,046 |
| Jul 31, 2025 | 205.40 | 207.60 | 200.00 | 202.80 | 202.80 | -1.27% | 194,070 |
| Jul 30, 2025 | 207.80 | 208.00 | 202.40 | 205.40 | 205.40 | -1.34% | 53,716 |
| Jul 29, 2025 | 202.00 | 208.20 | 200.20 | 208.20 | 208.20 | 2.76% | 68,251 |
| Jul 28, 2025 | 206.60 | 209.60 | 201.20 | 202.60 | 202.60 | -1.94% | 39,337 |
| Jul 25, 2025 | 207.40 | 207.40 | 203.00 | 206.60 | 206.60 | -0.19% | 68,543 |
| Jul 24, 2025 | 204.60 | 207.40 | 204.00 | 207.00 | 207.00 | 0.58% | 52,137 |
| Jul 23, 2025 | 209.20 | 209.20 | 205.00 | 205.80 | 205.80 | -1.06% | 75,235 |
| Jul 22, 2025 | 207.60 | 211.00 | 206.40 | 208.00 | 208.00 | 0.29% | 92,086 |
| Jul 21, 2025 | 214.80 | 215.00 | 205.20 | 207.40 | 207.40 | -2.72% | 97,125 |
| Jul 18, 2025 | 210.00 | 217.80 | 210.00 | 213.20 | 213.20 | 1.33% | 79,921 |
| Jul 17, 2025 | 212.00 | 212.00 | 208.60 | 210.40 | 210.40 | 1.06% | 87,502 |