Asseco South Eastern Europe S.A. (WSE:ASE)
Poland
· Delayed Price · Currency is PLN 63.70
+1.70 (2.74%)
At close: Dec 5, 2025
WSE:ASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 71.50 | 71.50 | 70.10 | 70.20 | 70.20 | -1.82% | 1,583 |
| Oct 7, 2025 | 71.60 | 72.20 | 70.60 | 71.50 | 71.50 | -0.97% | 2,466 |
| Oct 6, 2025 | 72.50 | 75.00 | 72.20 | 72.20 | 72.20 | -0.41% | 6,992 |
| Oct 3, 2025 | 69.20 | 72.50 | 69.10 | 72.50 | 72.50 | 4.62% | 6,434 |
| Oct 2, 2025 | 68.00 | 70.60 | 67.50 | 69.30 | 69.30 | 2.82% | 14,781 |
| Oct 1, 2025 | 68.00 | 68.00 | 66.70 | 67.40 | 67.40 | -0.44% | 2,257 |
| Sep 30, 2025 | 69.60 | 70.00 | 67.70 | 67.70 | 67.70 | -1.02% | 7,481 |
| Sep 29, 2025 | 66.90 | 69.00 | 66.90 | 68.40 | 68.40 | 1.79% | 20,305 |
| Sep 26, 2025 | 66.00 | 67.50 | 65.70 | 67.20 | 67.20 | 2.44% | 14,116 |
| Sep 25, 2025 | 65.10 | 66.70 | 64.10 | 65.60 | 65.60 | 0.61% | 1,766 |
| Sep 24, 2025 | 67.00 | 67.00 | 64.10 | 65.20 | 65.20 | -2.69% | 2,568 |
| Sep 23, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 5.18% | 2,099 |
| Sep 22, 2025 | 64.30 | 64.80 | 62.10 | 63.70 | 63.70 | 0.79% | 4,000 |
| Sep 19, 2025 | 65.70 | 65.70 | 63.20 | 63.20 | 63.20 | -2.47% | 10,335 |
| Sep 18, 2025 | 65.10 | 67.30 | 64.80 | 64.80 | 64.80 | -1.82% | 2,536 |
| Sep 17, 2025 | 65.40 | 66.70 | 65.00 | 66.00 | 66.00 | 0.92% | 2,925 |
| Sep 16, 2025 | 67.80 | 68.00 | 65.40 | 65.40 | 65.40 | -3.40% | 3,429 |
| Sep 15, 2025 | 65.80 | 67.70 | 65.50 | 67.70 | 67.70 | 2.89% | 4,062 |
| Sep 12, 2025 | 67.90 | 67.90 | 65.10 | 65.80 | 65.80 | -3.24% | 2,787 |
| Sep 11, 2025 | 67.70 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,922 |
| Sep 10, 2025 | 65.40 | 67.80 | 64.30 | 67.00 | 67.00 | 1.67% | 3,128 |
| Sep 9, 2025 | 65.00 | 67.90 | 62.50 | 65.90 | 65.90 | 1.38% | 6,924 |
| Sep 8, 2025 | 67.70 | 67.70 | 63.90 | 65.00 | 65.00 | -2.99% | 3,278 |
| Sep 5, 2025 | 67.90 | 68.00 | 66.50 | 67.00 | 67.00 | -0.89% | 5,842 |
| Sep 4, 2025 | 68.00 | 68.00 | 66.60 | 67.60 | 67.60 | - | 2,245 |
| Sep 3, 2025 | 65.00 | 68.40 | 65.00 | 67.60 | 67.60 | 4.00% | 3,289 |
| Sep 2, 2025 | 63.50 | 65.00 | 61.30 | 65.00 | 65.00 | 1.40% | 6,021 |
| Sep 1, 2025 | 65.00 | 65.70 | 63.10 | 64.10 | 64.10 | -3.46% | 4,735 |
| Aug 29, 2025 | 66.60 | 67.40 | 65.60 | 66.40 | 66.40 | -1.48% | 4,971 |
| Aug 28, 2025 | 69.20 | 69.40 | 66.00 | 67.40 | 67.40 | -5.34% | 14,566 |
| Aug 27, 2025 | 71.20 | 71.90 | 70.00 | 71.20 | 71.20 | -0.84% | 2,808 |
| Aug 26, 2025 | 71.80 | 71.80 | 71.00 | 71.80 | 71.80 | 0.56% | 828 |
| Aug 25, 2025 | 71.00 | 71.80 | 69.70 | 71.40 | 71.40 | -1.24% | 8,621 |
| Aug 22, 2025 | 71.60 | 72.70 | 71.00 | 72.30 | 72.30 | 0.70% | 1,602 |
| Aug 21, 2025 | 71.90 | 72.30 | 71.00 | 71.80 | 71.80 | -0.42% | 2,385 |
| Aug 20, 2025 | 71.90 | 72.10 | 70.50 | 72.10 | 72.10 | 1.55% | 1,790 |
| Aug 19, 2025 | 72.00 | 72.80 | 71.00 | 71.00 | 71.00 | - | 2,362 |
| Aug 18, 2025 | 70.80 | 72.80 | 70.00 | 71.00 | 71.00 | 0.28% | 4,787 |
| Aug 14, 2025 | 73.90 | 74.00 | 69.60 | 70.80 | 70.80 | -4.32% | 6,495 |
| Aug 13, 2025 | 75.00 | 75.60 | 73.70 | 74.00 | 74.00 | -1.60% | 2,184 |
| Aug 12, 2025 | 75.40 | 75.50 | 74.80 | 75.20 | 75.20 | -0.27% | 1,339 |
| Aug 11, 2025 | 76.20 | 78.00 | 75.30 | 75.40 | 75.40 | -1.05% | 2,339 |
| Aug 8, 2025 | 76.40 | 76.50 | 75.20 | 76.20 | 76.20 | -0.91% | 5,369 |
| Aug 7, 2025 | 76.40 | 77.40 | 76.00 | 76.90 | 76.90 | 0.65% | 1,884 |
| Aug 6, 2025 | 76.30 | 76.40 | 75.60 | 76.40 | 76.40 | - | 962 |
| Aug 5, 2025 | 76.70 | 78.20 | 75.50 | 76.40 | 76.40 | -0.39% | 2,902 |
| Aug 4, 2025 | 76.60 | 76.80 | 75.30 | 76.70 | 76.70 | -0.13% | 3,364 |
| Aug 1, 2025 | 76.10 | 78.90 | 76.00 | 76.80 | 76.80 | -0.26% | 5,076 |
| Jul 31, 2025 | 76.50 | 77.00 | 75.60 | 77.00 | 77.00 | 1.85% | 1,642 |
| Jul 30, 2025 | 76.00 | 76.00 | 75.40 | 75.60 | 75.60 | -0.53% | 903 |
| Jul 29, 2025 | 75.30 | 76.90 | 75.30 | 76.00 | 76.00 | -1.43% | 743 |
| Jul 28, 2025 | 77.00 | 77.50 | 76.00 | 77.10 | 77.10 | 0.13% | 2,945 |
| Jul 25, 2025 | 77.90 | 77.90 | 76.30 | 77.00 | 77.00 | -1.03% | 1,260 |
| Jul 24, 2025 | 77.00 | 78.40 | 76.50 | 77.80 | 77.80 | 1.70% | 1,465 |
| Jul 23, 2025 | 76.90 | 77.50 | 76.00 | 76.50 | 76.50 | -0.39% | 4,199 |
| Jul 22, 2025 | 75.60 | 76.80 | 75.00 | 76.80 | 76.80 | 0.92% | 14,099 |
| Jul 21, 2025 | 77.50 | 77.50 | 75.50 | 76.10 | 76.10 | -1.81% | 1,549 |
| Jul 18, 2025 | 77.50 | 77.60 | 76.40 | 77.50 | 77.50 | 0.65% | 4,815 |
| Jul 17, 2025 | 77.20 | 77.60 | 76.30 | 77.00 | 77.00 | 0.39% | 726 |