Asseco South Eastern Europe S.A. (WSE:ASE)
Poland
· Delayed Price · Currency is PLN 64.10
-1.10 (-1.69%)
Mar 6, 2026, 1:40 PM CET
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.20 | 65.20 | 64.00 | 64.10 | - | -1.69% | 2,870 |
| Mar 5, 2026 | 67.80 | 67.90 | 64.60 | 65.20 | 65.20 | -2.10% | 4,034 |
| Mar 4, 2026 | 67.40 | 68.00 | 66.60 | 66.60 | 66.60 | -1.19% | 2,992 |
| Mar 3, 2026 | 68.50 | 68.50 | 65.00 | 67.40 | 67.40 | -1.61% | 5,191 |
| Mar 2, 2026 | 62.90 | 69.00 | 62.80 | 68.50 | 68.50 | 8.90% | 5,881 |
| Feb 27, 2026 | 63.90 | 65.00 | 62.90 | 62.90 | 62.90 | 0.16% | 16,725 |
| Feb 26, 2026 | 64.40 | 65.30 | 62.80 | 62.80 | 62.80 | -2.18% | 51,429 |
| Feb 25, 2026 | 63.90 | 64.80 | 63.30 | 64.20 | 64.20 | 1.42% | 2,981 |
| Feb 24, 2026 | 65.70 | 65.70 | 62.80 | 63.30 | 63.30 | -3.65% | 12,644 |
| Feb 23, 2026 | 63.20 | 65.70 | 63.20 | 65.70 | 65.70 | 3.63% | 2,482 |
| Feb 20, 2026 | 64.40 | 64.40 | 63.10 | 63.40 | 63.40 | -1.09% | 48,053 |
| Feb 19, 2026 | 65.40 | 65.40 | 64.00 | 64.10 | 64.10 | -1.99% | 1,827 |
| Feb 18, 2026 | 65.30 | 65.70 | 64.40 | 65.40 | 65.40 | - | 8,758 |
| Feb 17, 2026 | 65.80 | 65.80 | 65.00 | 65.40 | 65.40 | -0.61% | 2,098 |
| Feb 16, 2026 | 65.80 | 65.80 | 64.50 | 65.80 | 65.80 | - | 2,559 |
| Feb 13, 2026 | 65.90 | 66.00 | 64.10 | 65.80 | 65.80 | - | 1,952 |
| Feb 12, 2026 | 65.00 | 65.90 | 64.10 | 65.80 | 65.80 | 1.39% | 2,157 |
| Feb 11, 2026 | 67.40 | 67.50 | 64.20 | 64.90 | 64.90 | -2.55% | 7,855 |
| Feb 10, 2026 | 67.70 | 67.70 | 66.30 | 66.60 | 66.60 | -0.45% | 4,983 |
| Feb 9, 2026 | 66.10 | 67.50 | 66.10 | 66.90 | 66.90 | 1.06% | 3,085 |
| Feb 6, 2026 | 67.60 | 69.00 | 65.20 | 66.20 | 66.20 | -2.65% | 7,275 |
| Feb 5, 2026 | 70.00 | 70.80 | 67.10 | 68.00 | 68.00 | -2.72% | 5,446 |
| Feb 4, 2026 | 75.30 | 75.30 | 68.40 | 69.90 | 69.90 | -6.92% | 16,716 |
| Feb 3, 2026 | 74.80 | 75.40 | 74.00 | 75.10 | 75.10 | 1.35% | 9,405 |
| Feb 2, 2026 | 74.50 | 74.50 | 73.50 | 74.10 | 74.10 | -1.07% | 2,636 |
| Jan 30, 2026 | 74.00 | 75.20 | 73.60 | 74.90 | 74.90 | -0.53% | 6,378 |
| Jan 29, 2026 | 74.00 | 75.80 | 74.00 | 75.30 | 75.30 | -0.66% | 8,231 |
| Jan 28, 2026 | 73.00 | 75.80 | 70.80 | 75.80 | 75.80 | 4.99% | 5,614 |
| Jan 27, 2026 | 70.50 | 72.20 | 70.20 | 72.20 | 72.20 | 2.41% | 2,385 |
| Jan 26, 2026 | 70.00 | 73.00 | 70.00 | 70.50 | 70.50 | 0.57% | 10,582 |
| Jan 23, 2026 | 72.30 | 73.00 | 70.10 | 70.10 | 70.10 | -0.28% | 3,400 |
| Jan 22, 2026 | 71.00 | 71.50 | 70.30 | 70.30 | 70.30 | -1.68% | 5,499 |
| Jan 21, 2026 | 73.60 | 73.70 | 71.50 | 71.50 | 71.50 | -2.99% | 7,572 |
| Jan 20, 2026 | 74.50 | 74.50 | 73.10 | 73.70 | 73.70 | -0.67% | 1,906 |
| Jan 19, 2026 | 73.00 | 75.00 | 72.80 | 74.20 | 74.20 | 0.27% | 3,487 |
| Jan 16, 2026 | 74.90 | 75.00 | 71.10 | 74.00 | 74.00 | -1.07% | 13,853 |
| Jan 15, 2026 | 75.00 | 75.00 | 73.10 | 74.80 | 74.80 | 0.27% | 4,225 |
| Jan 14, 2026 | 76.00 | 76.40 | 73.10 | 74.60 | 74.60 | -1.84% | 6,205 |
| Jan 13, 2026 | 73.80 | 76.00 | 72.50 | 76.00 | 76.00 | 2.98% | 7,837 |
| Jan 12, 2026 | 76.90 | 77.00 | 73.00 | 73.80 | 73.80 | -4.16% | 8,297 |
| Jan 9, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 9.69% | 6,554 |
| Jan 8, 2026 | 69.00 | 70.20 | 68.00 | 70.20 | 70.20 | 2.03% | 7,666 |
| Jan 7, 2026 | 68.10 | 68.80 | 67.30 | 68.80 | 68.80 | 1.03% | 7,175 |
| Jan 5, 2026 | 66.50 | 68.30 | 65.70 | 68.10 | 68.10 | 2.41% | 5,822 |
| Jan 2, 2026 | 66.50 | 66.50 | 63.00 | 66.50 | 66.50 | 5.56% | 7,979 |
| Dec 30, 2025 | 63.40 | 63.40 | 62.90 | 63.00 | 63.00 | - | 4,797 |
| Dec 29, 2025 | 63.20 | 63.40 | 63.00 | 63.00 | 63.00 | -0.79% | 35,948 |
| Dec 23, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 2,903 |
| Dec 22, 2025 | 62.50 | 64.20 | 62.50 | 64.00 | 64.00 | 2.40% | 5,794 |
| Dec 19, 2025 | 62.50 | 63.50 | 62.00 | 62.50 | 62.50 | -0.16% | 16,333 |
| Dec 18, 2025 | 63.00 | 63.20 | 62.50 | 62.60 | 62.60 | -0.63% | 23,465 |
| Dec 17, 2025 | 63.60 | 64.20 | 63.00 | 63.00 | 63.00 | 0.80% | 3,408 |
| Dec 16, 2025 | 62.00 | 63.50 | 61.60 | 62.50 | 62.50 | 0.16% | 88,090 |
| Dec 15, 2025 | 62.90 | 62.90 | 61.30 | 62.40 | 62.40 | -0.95% | 3,847 |
| Dec 12, 2025 | 61.50 | 63.40 | 61.40 | 63.00 | 63.00 | 2.27% | 3,343 |
| Dec 11, 2025 | 62.90 | 62.90 | 61.50 | 61.60 | 61.60 | -0.65% | 2,797 |
| Dec 10, 2025 | 62.20 | 63.00 | 61.60 | 62.00 | 62.00 | -0.48% | 2,547 |
| Dec 9, 2025 | 63.90 | 63.90 | 61.30 | 62.30 | 62.30 | -0.80% | 2,812 |
| Dec 8, 2025 | 63.50 | 63.80 | 62.20 | 62.80 | 62.80 | -1.41% | 3,349 |
| Dec 5, 2025 | 62.00 | 64.20 | 61.30 | 63.70 | 63.70 | 2.74% | 1,817 |
| Dec 4, 2025 | 62.80 | 62.90 | 61.50 | 62.00 | 62.00 | -1.43% | 10,332 |
| Dec 3, 2025 | 62.90 | 63.30 | 62.30 | 62.90 | 62.90 | 0.16% | 2,580 |
| Dec 2, 2025 | 63.90 | 64.20 | 62.30 | 62.80 | 62.80 | -1.88% | 7,612 |
| Dec 1, 2025 | 66.40 | 66.90 | 63.80 | 64.00 | 64.00 | -4.48% | 11,649 |
| Nov 28, 2025 | 67.50 | 67.50 | 66.30 | 67.00 | 67.00 | 0.75% | 3,401 |
| Nov 27, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.60% | 3,057 |
| Nov 26, 2025 | 66.40 | 67.20 | 66.00 | 66.90 | 66.90 | 0.75% | 1,408 |
| Nov 25, 2025 | 64.60 | 67.00 | 64.60 | 66.40 | 66.40 | 2.00% | 3,236 |
| Nov 24, 2025 | 66.60 | 66.60 | 64.60 | 65.10 | 65.10 | -0.91% | 1,134 |
| Nov 21, 2025 | 66.60 | 66.60 | 64.60 | 65.70 | 65.70 | -0.45% | 2,040 |
| Nov 20, 2025 | 65.70 | 66.00 | 64.10 | 66.00 | 66.00 | 0.61% | 657 |
| Nov 19, 2025 | 64.60 | 67.00 | 64.10 | 65.60 | 65.60 | -1.06% | 948 |
| Nov 18, 2025 | 66.00 | 66.90 | 64.60 | 66.30 | 66.30 | -0.75% | 9,077 |
| Nov 17, 2025 | 65.00 | 67.40 | 65.00 | 66.80 | 66.80 | 2.77% | 4,475 |
| Nov 14, 2025 | 65.90 | 66.70 | 64.00 | 65.00 | 65.00 | -1.37% | 2,379 |
| Nov 13, 2025 | 66.90 | 67.00 | 65.10 | 65.90 | 65.90 | -1.64% | 1,157 |
| Nov 12, 2025 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 1.52% | 4,503 |
| Nov 10, 2025 | 68.00 | 68.50 | 65.20 | 66.00 | 66.00 | -1.35% | 6,876 |
| Nov 7, 2025 | 67.10 | 67.50 | 65.80 | 66.90 | 66.90 | -0.15% | 3,760 |
| Nov 6, 2025 | 66.90 | 67.30 | 66.00 | 67.00 | 67.00 | 0.45% | 2,041 |
| Nov 5, 2025 | 66.00 | 66.90 | 65.80 | 66.70 | 66.70 | 1.06% | 1,155 |
| Nov 4, 2025 | 66.70 | 66.90 | 65.70 | 66.00 | 66.00 | - | 4,011 |
| Nov 3, 2025 | 66.00 | 67.70 | 65.60 | 66.00 | 66.00 | -0.15% | 3,417 |
| Oct 31, 2025 | 66.70 | 67.30 | 65.50 | 66.10 | 66.10 | -1.05% | 3,658 |
| Oct 30, 2025 | 67.00 | 67.40 | 65.60 | 66.80 | 66.80 | -0.30% | 3,775 |
| Oct 29, 2025 | 66.50 | 67.70 | 65.50 | 67.00 | 67.00 | 0.75% | 3,132 |
| Oct 28, 2025 | 67.00 | 67.70 | 65.80 | 66.50 | 66.50 | -1.48% | 4,488 |
| Oct 27, 2025 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | -1.89% | 4,479 |
| Oct 24, 2025 | 70.00 | 70.00 | 67.60 | 68.80 | 68.80 | -4.44% | 11,902 |
| Oct 23, 2025 | 71.90 | 72.00 | 71.10 | 72.00 | 72.00 | 0.14% | 1,301 |
| Oct 22, 2025 | 70.60 | 71.90 | 70.00 | 71.90 | 71.90 | 2.71% | 5,668 |
| Oct 21, 2025 | 70.90 | 70.90 | 70.00 | 70.00 | 70.00 | -0.85% | 2,838 |
| Oct 20, 2025 | 70.80 | 70.90 | 69.50 | 70.60 | 70.60 | 1.15% | 3,616 |
| Oct 17, 2025 | 71.90 | 71.90 | 69.40 | 69.80 | 69.80 | -1.83% | 2,956 |
| Oct 16, 2025 | 71.90 | 72.60 | 70.30 | 71.10 | 71.10 | -0.56% | 1,309 |
| Oct 15, 2025 | 71.00 | 71.50 | 68.60 | 71.50 | 71.50 | 0.85% | 2,407 |
| Oct 14, 2025 | 69.00 | 70.90 | 68.20 | 70.90 | 70.90 | 2.75% | 1,855 |
| Oct 13, 2025 | 69.50 | 70.40 | 68.20 | 69.00 | 69.00 | -0.72% | 2,408 |
| Oct 10, 2025 | 71.00 | 71.50 | 68.00 | 69.50 | 69.50 | -1.42% | 5,484 |
| Oct 9, 2025 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | 0.43% | 1,728 |