Asseco Poland S.A. (WSE:ACP)
Poland
· Delayed Price · Currency is PLN 172.90
+2.10 (1.23%)
At close: Mar 6, 2026
Asseco Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 172.50 | 174.20 | 170.80 | 172.90 | 172.90 | 1.23% | 237,318 |
| Mar 5, 2026 | 168.00 | 171.10 | 165.20 | 170.80 | 170.80 | 1.12% | 221,516 |
| Mar 4, 2026 | 170.40 | 174.40 | 167.40 | 168.90 | 168.90 | -0.88% | 279,280 |
| Mar 3, 2026 | 175.40 | 175.90 | 168.90 | 170.40 | 170.40 | -2.85% | 259,922 |
| Mar 2, 2026 | 176.30 | 176.30 | 168.50 | 175.40 | 175.40 | -0.51% | 209,050 |
| Feb 27, 2026 | 179.00 | 185.80 | 176.30 | 176.30 | 176.30 | 0.97% | 6,095,720 |
| Feb 26, 2026 | 176.10 | 177.30 | 171.00 | 174.60 | 174.60 | -0.06% | 399,429 |
| Feb 25, 2026 | 176.00 | 180.60 | 173.10 | 174.70 | 174.70 | 0.23% | 319,561 |
| Feb 24, 2026 | 179.00 | 179.90 | 171.50 | 174.30 | 174.30 | -2.24% | 386,921 |
| Feb 23, 2026 | 182.00 | 184.20 | 177.60 | 178.30 | 178.30 | -2.03% | 235,937 |
| Feb 20, 2026 | 179.00 | 183.80 | 178.10 | 182.00 | 182.00 | 2.25% | 222,004 |
| Feb 19, 2026 | 182.00 | 182.00 | 177.40 | 178.00 | 178.00 | -1.11% | 182,478 |
| Feb 18, 2026 | 171.80 | 181.50 | 171.80 | 180.00 | 180.00 | 5.32% | 403,296 |
| Feb 17, 2026 | 178.30 | 178.50 | 167.00 | 170.90 | 170.90 | -3.99% | 234,363 |
| Feb 16, 2026 | 180.10 | 181.50 | 177.80 | 178.00 | 178.00 | -0.22% | 120,649 |
| Feb 13, 2026 | 181.80 | 182.00 | 174.30 | 178.40 | 178.40 | -1.16% | 371,750 |
| Feb 12, 2026 | 191.00 | 192.40 | 180.50 | 180.50 | 180.50 | -4.19% | 246,274 |
| Feb 11, 2026 | 198.60 | 200.00 | 181.30 | 188.40 | 188.40 | -2.03% | 866,593 |
| Feb 10, 2026 | 194.90 | 197.20 | 192.30 | 192.30 | 192.30 | -0.77% | 162,633 |
| Feb 9, 2026 | 191.50 | 196.00 | 190.40 | 193.80 | 193.80 | 2.27% | 194,809 |
| Feb 6, 2026 | 188.00 | 189.80 | 185.00 | 189.50 | 189.50 | 0.74% | 241,270 |
| Feb 5, 2026 | 192.00 | 192.50 | 187.70 | 188.10 | 188.10 | -1.00% | 282,016 |
| Feb 4, 2026 | 214.60 | 214.60 | 184.70 | 190.00 | 190.00 | -12.76% | 504,438 |
| Feb 3, 2026 | 217.20 | 222.60 | 217.00 | 217.80 | 217.80 | 0.37% | 150,788 |
| Feb 2, 2026 | 215.00 | 218.20 | 210.00 | 217.00 | 217.00 | 0.18% | 126,340 |
| Jan 30, 2026 | 211.60 | 216.60 | 211.00 | 216.60 | 216.60 | 1.79% | 183,675 |
| Jan 29, 2026 | 220.00 | 221.00 | 209.80 | 212.80 | 212.80 | -2.21% | 167,147 |
| Jan 28, 2026 | 218.80 | 219.80 | 213.40 | 217.60 | 217.60 | -0.55% | 160,760 |
| Jan 27, 2026 | 217.20 | 223.60 | 216.60 | 218.80 | 218.80 | 0.74% | 161,633 |
| Jan 26, 2026 | 218.60 | 220.60 | 213.80 | 217.20 | 217.20 | -1.09% | 155,870 |
| Jan 23, 2026 | 224.80 | 226.00 | 217.00 | 219.60 | 219.60 | -2.31% | 168,108 |
| Jan 22, 2026 | 221.40 | 224.80 | 218.20 | 224.80 | 224.80 | 3.50% | 185,643 |
| Jan 21, 2026 | 213.80 | 220.40 | 211.80 | 217.20 | 217.20 | 1.59% | 190,135 |
| Jan 20, 2026 | 215.00 | 215.00 | 207.20 | 213.80 | 213.80 | -0.65% | 234,409 |
| Jan 19, 2026 | 223.60 | 225.00 | 211.40 | 215.20 | 215.20 | -4.10% | 108,016 |
| Jan 16, 2026 | 225.00 | 230.00 | 221.60 | 224.40 | 224.40 | -0.27% | 272,601 |
| Jan 15, 2026 | 236.40 | 237.40 | 222.60 | 225.00 | 225.00 | -5.06% | 191,496 |
| Jan 14, 2026 | 238.00 | 238.00 | 233.40 | 237.00 | 237.00 | - | 87,561 |
| Jan 13, 2026 | 234.00 | 240.60 | 233.60 | 237.00 | 237.00 | 1.28% | 133,723 |
| Jan 12, 2026 | 232.60 | 235.00 | 231.20 | 234.00 | 234.00 | -0.17% | 84,631 |
| Jan 9, 2026 | 230.80 | 235.60 | 230.00 | 234.40 | 234.40 | 0.51% | 148,579 |
| Jan 8, 2026 | 236.80 | 236.80 | 229.00 | 233.20 | 233.20 | -1.60% | 120,432 |
| Jan 7, 2026 | 235.40 | 242.00 | 232.20 | 237.00 | 237.00 | 0.85% | 230,265 |
| Jan 5, 2026 | 230.80 | 235.00 | 227.00 | 235.00 | 235.00 | 1.82% | 102,619 |
| Jan 2, 2026 | 226.60 | 232.40 | 222.80 | 230.80 | 230.80 | 1.05% | 147,829 |
| Dec 30, 2025 | 226.40 | 229.00 | 224.40 | 228.40 | 228.40 | 0.88% | 78,927 |
| Dec 29, 2025 | 226.00 | 228.00 | 223.40 | 226.40 | 226.40 | 0.53% | 73,395 |
| Dec 23, 2025 | 222.00 | 226.20 | 220.00 | 225.20 | 225.20 | 0.90% | 71,991 |
| Dec 22, 2025 | 221.00 | 227.80 | 218.80 | 223.20 | 223.20 | 0.81% | 85,965 |
| Dec 19, 2025 | 219.60 | 221.40 | 215.80 | 221.40 | 221.40 | 1.00% | 650,552 |
| Dec 18, 2025 | 218.00 | 221.80 | 215.60 | 219.20 | 219.20 | 0.64% | 122,978 |
| Dec 17, 2025 | 218.80 | 218.80 | 215.00 | 217.80 | 217.80 | -0.73% | 85,478 |
| Dec 16, 2025 | 218.00 | 219.40 | 212.60 | 219.40 | 219.40 | 0.18% | 142,299 |
| Dec 15, 2025 | 219.80 | 221.20 | 215.60 | 219.00 | 219.00 | -1.35% | 98,675 |
| Dec 12, 2025 | 225.00 | 227.00 | 221.20 | 222.00 | 222.00 | -1.68% | 89,752 |
| Dec 11, 2025 | 228.20 | 228.20 | 217.00 | 225.80 | 225.80 | -1.40% | 104,573 |
| Dec 10, 2025 | 234.60 | 234.80 | 227.40 | 229.00 | 229.00 | -0.43% | 129,840 |
| Dec 9, 2025 | 217.20 | 230.00 | 215.20 | 230.00 | 230.00 | 6.19% | 146,346 |
| Dec 8, 2025 | 214.00 | 216.80 | 210.00 | 216.60 | 216.60 | 2.36% | 115,608 |
| 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 |