Skip to main content
ASM Group S.A. (WSE:ASM)
Poland flag Poland · Delayed Price · Currency is PLN
0.284
-0.020 (-6.58%)
At close: Mar 6, 2026

ASM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.320.280.280.28-6.58%975,015
Mar 5, 20260.280.340.280.300.307.04%3,340,948
Mar 4, 20260.270.280.260.280.282.90%214,585
Mar 3, 20260.270.280.260.280.280.73%507,666
Mar 2, 20260.280.280.270.270.27-4.20%435,359
Feb 27, 20260.290.290.280.290.29-195,408
Feb 26, 20260.280.290.280.290.292.14%119,430
Feb 25, 20260.280.280.270.280.28-1.41%221,551
Feb 24, 20260.290.290.280.280.28-0.70%181,356
Feb 23, 20260.290.290.280.290.29-214,616
Feb 20, 20260.300.300.290.290.29-3.38%201,353
Feb 19, 20260.300.300.280.300.30-1.33%476,074
Feb 18, 20260.320.320.290.300.30-3.23%461,311
Feb 17, 20260.280.320.280.310.317.64%1,019,500
Feb 16, 20260.290.290.280.290.29-2.04%305,098
Feb 13, 20260.300.300.290.290.29-0.68%266,728
Feb 12, 20260.300.300.290.300.30-0.67%311,949
Feb 11, 20260.310.320.290.300.30-3.25%1,154,113
Feb 10, 20260.330.330.310.310.31-5.52%1,175,894
Feb 9, 20260.330.330.320.330.33-1.21%175,913
Feb 6, 20260.320.340.320.330.332.48%73,589
Feb 5, 20260.320.340.310.320.321.90%436,976
Feb 4, 20260.330.330.320.320.32-5.39%742,193
Feb 3, 20260.330.340.330.330.33-0.60%121,419
Feb 2, 20260.340.340.330.340.34-1.18%110,417
Jan 30, 20260.340.350.330.340.34-1.16%275,670
Jan 29, 20260.350.380.340.340.34-2.82%577,065
Jan 28, 20260.340.360.340.350.352.91%245,446
Jan 27, 20260.340.350.340.340.34-0.58%179,915
Jan 26, 20260.350.350.340.350.35-0.57%252,399
Jan 23, 20260.360.370.340.350.35-3.87%363,446
Jan 22, 20260.390.390.350.360.36-5.24%541,231
Jan 21, 20260.340.380.330.380.389.77%659,134
Jan 20, 20260.350.370.340.350.35-0.57%1,137,932
Jan 19, 20260.370.380.350.350.35-6.42%698,279
Jan 16, 20260.380.390.370.370.37-1.58%214,267
Jan 15, 20260.410.410.380.380.38-5.00%771,819
Jan 14, 20260.400.410.380.400.40-0.50%1,062,385
Jan 13, 20260.420.430.400.400.40-6.07%1,084,065
Jan 12, 20260.460.490.420.430.43-2.73%2,847,690
Jan 9, 20260.350.440.350.440.4426.44%3,851,863
Jan 8, 20260.320.350.320.350.356.10%204,365
Jan 7, 20260.320.340.320.330.33-0.61%181,605
Jan 5, 20260.340.340.320.330.33-2.94%241,044
Jan 2, 20260.330.340.320.340.345.59%505,939
Dec 30, 20250.320.330.310.320.322.55%144,456
Dec 29, 20250.310.320.310.310.31-0.63%218,041
Dec 23, 20250.310.330.310.320.32-291,896
Dec 22, 20250.330.340.310.320.32-3.66%475,667
Dec 19, 20250.340.350.320.330.33-3.53%524,480
Dec 18, 20250.350.360.330.340.34-1.73%648,630
Dec 17, 20250.330.360.310.350.355.49%699,481
Dec 16, 20250.340.340.320.330.33-2.96%271,083
Dec 15, 20250.360.360.330.340.34-4.52%380,713
Dec 12, 20250.350.380.350.350.352.31%1,046,022
Dec 11, 20250.300.370.290.350.3514.57%2,333,912
Dec 10, 20250.320.340.300.300.30-6.79%1,972,311
Dec 9, 20250.360.360.310.320.32-8.99%1,074,833
Dec 8, 20250.390.390.340.360.36-6.32%1,250,327
Dec 5, 20250.380.390.360.380.38-1.55%364,480
Dec 4, 20250.390.410.380.390.39-2.53%773,308
Dec 3, 20250.410.430.390.400.40-1.98%774,463
Dec 2, 20250.450.450.390.400.40-9.82%773,784
Dec 1, 20250.460.470.430.450.45-2.61%411,466
Nov 28, 20250.490.520.450.460.46-4.96%974,025
Nov 27, 20250.500.520.460.480.48-1.22%1,221,041
Nov 26, 20250.420.540.420.490.4916.67%2,419,476
Nov 25, 20250.390.470.390.420.427.14%1,402,172
Nov 24, 20250.420.430.380.390.39-6.67%666,186
Nov 21, 20250.490.490.420.420.42-13.93%911,950
Nov 20, 20250.460.530.450.490.497.49%784,243
Nov 19, 20250.480.490.450.450.45-5.02%472,165
Nov 18, 20250.500.520.450.480.48-4.40%795,794
Nov 17, 20250.530.560.490.500.50-5.66%1,172,043
Nov 14, 20250.520.580.520.530.533.92%1,944,612
Nov 13, 20250.570.570.510.510.51-7.27%1,200,682
Nov 12, 20250.580.630.530.550.55-2.65%1,875,229
Nov 10, 20250.620.660.570.570.57-8.13%1,681,840
Nov 7, 20250.710.730.590.620.62-10.87%3,223,740
Nov 6, 20250.951.050.670.690.69-21.59%2,625,536
Nov 5, 20250.880.880.800.880.8879.59%729,831
Oct 31, 20250.390.490.370.490.4978.83%1,758,804