ASBISc Enterprises Plc (WSE:ASB)
Poland
· Delayed Price · Currency is PLN 41.10
-1.38 (-3.25%)
Mar 6, 2026, 1:05 PM CET
ASBISc Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.00 | 42.56 | 40.94 | 42.28 | - | 0.67% | 120,296 |
| Mar 4, 2026 | 39.48 | 42.10 | 39.48 | 42.00 | 42.00 | 6.33% | 248,775 |
| Mar 3, 2026 | 41.20 | 41.20 | 39.06 | 39.50 | 39.50 | -4.59% | 319,900 |
| Mar 2, 2026 | 40.30 | 41.80 | 39.78 | 41.40 | 41.40 | -2.36% | 242,505 |
| Feb 27, 2026 | 42.50 | 43.06 | 41.90 | 42.40 | 42.40 | -0.24% | 177,317 |
| Feb 26, 2026 | 40.20 | 42.82 | 40.10 | 42.50 | 42.50 | 6.14% | 530,324 |
| Feb 25, 2026 | 40.52 | 41.00 | 39.70 | 40.04 | 40.04 | -1.52% | 143,894 |
| Feb 24, 2026 | 40.90 | 41.00 | 39.82 | 40.66 | 40.66 | -0.83% | 121,703 |
| Feb 23, 2026 | 39.20 | 41.00 | 39.04 | 41.00 | 41.00 | 9.57% | 677,172 |
| Feb 20, 2026 | 37.66 | 38.40 | 36.92 | 37.42 | 37.42 | -0.64% | 114,163 |
| Feb 19, 2026 | 37.80 | 38.32 | 37.12 | 37.66 | 37.66 | -1.21% | 98,081 |
| Feb 18, 2026 | 36.56 | 38.18 | 36.56 | 38.12 | 38.12 | 3.98% | 48,593 |
| Feb 17, 2026 | 37.48 | 37.50 | 36.62 | 36.66 | 36.66 | -2.19% | 58,104 |
| Feb 16, 2026 | 37.70 | 37.96 | 37.18 | 37.48 | 37.48 | -0.05% | 43,199 |
| Feb 13, 2026 | 37.50 | 37.86 | 37.26 | 37.50 | 37.50 | -0.53% | 52,588 |
| Feb 12, 2026 | 38.40 | 38.40 | 37.60 | 37.70 | 37.70 | -1.26% | 38,900 |
| Feb 11, 2026 | 38.46 | 38.50 | 37.80 | 38.18 | 38.18 | 0.47% | 32,782 |
| Feb 10, 2026 | 38.28 | 38.68 | 37.92 | 38.00 | 38.00 | -0.42% | 58,703 |
| Feb 9, 2026 | 37.40 | 38.34 | 37.40 | 38.16 | 38.16 | 2.31% | 91,208 |
| Feb 6, 2026 | 36.60 | 37.30 | 36.28 | 37.30 | 37.30 | 1.30% | 107,246 |
| Feb 5, 2026 | 37.72 | 37.76 | 36.62 | 36.82 | 36.82 | -2.39% | 187,432 |
| Feb 4, 2026 | 38.28 | 38.30 | 37.00 | 37.72 | 37.72 | -0.74% | 422,978 |
| Feb 3, 2026 | 39.20 | 39.20 | 37.36 | 38.00 | 38.00 | -3.31% | 284,351 |
| Feb 2, 2026 | 38.58 | 39.30 | 37.84 | 39.30 | 39.30 | 1.81% | 181,483 |
| Jan 30, 2026 | 38.50 | 38.76 | 38.14 | 38.60 | 38.60 | 1.05% | 58,138 |
| Jan 29, 2026 | 38.00 | 39.00 | 38.00 | 38.20 | 38.20 | 0.53% | 166,522 |
| Jan 28, 2026 | 37.30 | 38.00 | 37.14 | 38.00 | 38.00 | 2.10% | 154,410 |
| Jan 27, 2026 | 37.10 | 37.26 | 36.96 | 37.22 | 37.22 | 0.49% | 57,730 |
| Jan 26, 2026 | 37.00 | 37.12 | 36.70 | 37.04 | 37.04 | 0.60% | 89,208 |
| Jan 23, 2026 | 37.24 | 37.24 | 36.48 | 36.82 | 36.82 | -1.13% | 81,241 |
| Jan 22, 2026 | 35.96 | 37.30 | 35.66 | 37.24 | 37.24 | 6.46% | 383,898 |
| Jan 21, 2026 | 34.86 | 35.24 | 34.30 | 34.98 | 34.98 | 0.34% | 155,306 |
| Jan 20, 2026 | 34.48 | 34.92 | 33.86 | 34.86 | 34.86 | 1.22% | 133,262 |
| Jan 19, 2026 | 34.36 | 34.50 | 33.72 | 34.44 | 34.44 | 0.70% | 112,563 |
| Jan 16, 2026 | 34.16 | 34.44 | 33.84 | 34.20 | 34.20 | 0.12% | 60,019 |
| Jan 15, 2026 | 33.92 | 34.16 | 33.60 | 34.16 | 34.16 | 0.47% | 50,031 |
| Jan 14, 2026 | 34.28 | 34.50 | 33.46 | 34.00 | 34.00 | -0.64% | 87,914 |
| Jan 13, 2026 | 34.28 | 34.30 | 33.80 | 34.22 | 34.22 | -0.06% | 74,622 |
| Jan 12, 2026 | 34.00 | 34.24 | 33.66 | 34.24 | 34.24 | 1.42% | 108,482 |
| Jan 9, 2026 | 32.46 | 33.90 | 32.46 | 33.76 | 33.76 | 2.93% | 144,529 |
| Jan 8, 2026 | 32.78 | 33.06 | 32.30 | 32.80 | 32.80 | 0.06% | 113,140 |
| Jan 7, 2026 | 33.70 | 33.80 | 32.58 | 32.78 | 32.78 | -2.73% | 299,040 |
| Jan 5, 2026 | 32.90 | 33.80 | 31.22 | 33.70 | 33.70 | 3.12% | 434,758 |
| Jan 2, 2026 | 32.98 | 33.20 | 32.44 | 32.68 | 32.68 | -0.61% | 164,075 |
| Dec 30, 2025 | 32.90 | 33.12 | 32.56 | 32.88 | 32.88 | -0.06% | 137,718 |
| Dec 29, 2025 | 31.82 | 32.90 | 31.82 | 32.90 | 32.90 | 4.05% | 155,972 |
| Dec 23, 2025 | 31.96 | 31.98 | 31.32 | 31.62 | 31.62 | 0.06% | 211,400 |
| Dec 22, 2025 | 31.80 | 32.14 | 31.10 | 31.60 | 31.60 | 1.35% | 167,368 |
| Dec 19, 2025 | 31.10 | 31.50 | 30.96 | 31.18 | 31.18 | 0.65% | 173,850 |
| Dec 18, 2025 | 31.30 | 31.30 | 30.84 | 30.98 | 30.98 | -0.71% | 64,799 |
| Dec 17, 2025 | 30.80 | 31.44 | 30.62 | 31.20 | 31.20 | 1.63% | 196,653 |
| Dec 16, 2025 | 30.10 | 30.70 | 29.98 | 30.70 | 30.70 | 2.20% | 124,998 |
| Dec 15, 2025 | 30.20 | 30.24 | 29.66 | 30.04 | 30.04 | -0.40% | 104,121 |
| Dec 12, 2025 | 29.66 | 30.36 | 29.48 | 30.16 | 30.16 | 1.62% | 100,329 |
| Dec 11, 2025 | 29.84 | 29.88 | 29.48 | 29.68 | 29.68 | - | 41,678 |
| Dec 10, 2025 | 29.96 | 30.00 | 29.54 | 29.68 | 29.68 | -0.34% | 68,644 |
| Dec 9, 2025 | 29.80 | 29.82 | 29.50 | 29.78 | 29.78 | -0.13% | 28,628 |
| Dec 8, 2025 | 29.36 | 30.00 | 29.36 | 29.82 | 29.82 | 1.77% | 45,199 |
| Dec 5, 2025 | 29.70 | 29.80 | 29.30 | 29.30 | 29.30 | -1.28% | 32,533 |
| Dec 4, 2025 | 29.60 | 29.70 | 29.34 | 29.68 | 29.68 | 0.27% | 30,593 |
| Dec 3, 2025 | 29.60 | 29.68 | 29.16 | 29.60 | 29.60 | 0.14% | 29,743 |
| Dec 2, 2025 | 29.66 | 29.80 | 29.10 | 29.56 | 29.56 | -0.34% | 73,872 |
| Dec 1, 2025 | 30.00 | 30.30 | 29.64 | 29.66 | 29.66 | -0.80% | 88,635 |
| Nov 28, 2025 | 29.82 | 29.90 | 29.52 | 29.90 | 29.90 | 0.34% | 37,078 |
| Nov 27, 2025 | 29.76 | 29.88 | 29.46 | 29.80 | 29.80 | 0.13% | 40,458 |
| Nov 26, 2025 | 29.60 | 30.00 | 29.24 | 29.76 | 29.76 | 0.47% | 127,155 |
| Nov 25, 2025 | 28.86 | 30.36 | 28.62 | 29.62 | 29.62 | 2.63% | 245,930 |
| Nov 24, 2025 | 28.48 | 29.10 | 28.42 | 28.86 | 28.86 | 1.19% | 78,052 |
| Nov 21, 2025 | 28.10 | 28.64 | 27.80 | 28.52 | 28.52 | 1.28% | 113,337 |
| Nov 20, 2025 | 27.84 | 28.36 | 27.84 | 28.16 | 28.16 | 2.85% | 54,230 |
| Nov 19, 2025 | 27.28 | 27.68 | 27.20 | 27.38 | 27.38 | 0.44% | 34,951 |
| Nov 18, 2025 | 27.50 | 27.64 | 27.12 | 27.26 | 27.26 | -1.30% | 85,223 |
| Nov 17, 2025 | 27.36 | 28.24 | 27.36 | 27.62 | 27.62 | 1.10% | 71,861 |
| Nov 14, 2025 | 28.20 | 28.36 | 27.32 | 27.32 | 27.32 | -5.40% | 176,424 |
| Nov 13, 2025 | 28.74 | 29.06 | 28.70 | 28.88 | 28.15 | 0.49% | 80,118 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.62 | 28.74 | 28.02 | -0.48% | 74,073 |
| Nov 10, 2025 | 29.00 | 29.34 | 28.76 | 28.88 | 28.15 | - | 80,219 |
| Nov 7, 2025 | 29.40 | 29.56 | 28.70 | 28.88 | 28.15 | -1.16% | 91,796 |
| Nov 6, 2025 | 29.90 | 30.00 | 28.72 | 29.22 | 28.49 | -1.35% | 144,363 |
| Nov 5, 2025 | 29.50 | 29.66 | 29.26 | 29.62 | 28.87 | 0.07% | 53,335 |
| Nov 4, 2025 | 30.12 | 30.14 | 29.36 | 29.60 | 28.86 | -1.79% | 113,420 |
| Nov 3, 2025 | 29.96 | 30.70 | 29.82 | 30.14 | 29.38 | 1.07% | 168,964 |
| Oct 31, 2025 | 29.96 | 30.06 | 29.54 | 29.82 | 29.07 | 0.13% | 53,833 |
| Oct 30, 2025 | 29.90 | 30.16 | 29.60 | 29.78 | 29.03 | -0.40% | 42,790 |
| Oct 29, 2025 | 29.30 | 30.42 | 29.22 | 29.90 | 29.15 | 2.33% | 353,903 |
| Oct 28, 2025 | 29.22 | 29.34 | 28.70 | 29.22 | 28.49 | 0.76% | 76,013 |
| Oct 27, 2025 | 29.16 | 29.38 | 28.86 | 29.00 | 28.27 | - | 45,128 |
| Oct 24, 2025 | 29.40 | 29.42 | 28.78 | 29.00 | 28.27 | -1.23% | 84,424 |
| Oct 23, 2025 | 28.60 | 29.42 | 28.22 | 29.36 | 28.62 | 3.60% | 246,886 |
| Oct 22, 2025 | 28.40 | 28.60 | 28.10 | 28.34 | 27.63 | -0.21% | 83,820 |
| Oct 21, 2025 | 28.00 | 28.58 | 27.66 | 28.40 | 27.69 | 2.16% | 268,392 |
| Oct 20, 2025 | 27.40 | 27.82 | 27.24 | 27.80 | 27.10 | 1.09% | 59,301 |
| Oct 17, 2025 | 27.10 | 27.50 | 26.66 | 27.50 | 26.81 | 1.48% | 57,464 |
| Oct 16, 2025 | 27.08 | 27.26 | 26.90 | 27.10 | 26.42 | - | 61,158 |
| Oct 15, 2025 | 26.90 | 27.18 | 26.90 | 27.10 | 26.42 | 0.67% | 28,451 |
| Oct 14, 2025 | 27.24 | 27.38 | 26.80 | 26.92 | 26.24 | -2.46% | 72,507 |
| Oct 13, 2025 | 27.40 | 27.64 | 27.24 | 27.60 | 26.91 | - | 39,863 |
| Oct 10, 2025 | 27.48 | 27.80 | 27.46 | 27.60 | 26.91 | 0.44% | 20,869 |
| Oct 9, 2025 | 27.98 | 28.04 | 27.46 | 27.48 | 26.79 | -1.86% | 64,143 |
| Oct 8, 2025 | 27.74 | 28.00 | 27.42 | 28.00 | 27.30 | 1.23% | 75,092 |