Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 30.00
0.00 (0.00%)
Nov 4, 2026, 1:15 PM CET
Astarta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.00 | 30.15 | 29.15 | 30.00 | 30.00 | - | 3,647 |
| Nov 3, 2026 | 29.60 | 30.15 | 29.25 | 30.00 | 30.00 | 1.52% | 9,456 |
| Nov 2, 2026 | 30.00 | 30.45 | 29.45 | 29.55 | 29.55 | -1.99% | 12,738 |
| Oct 30, 2026 | 30.25 | 30.70 | 29.40 | 30.15 | 30.15 | -0.33% | 10,751 |
| Oct 29, 2026 | 30.10 | 30.65 | 30.00 | 30.25 | 30.25 | 0.17% | 7,083 |
| Oct 28, 2026 | 30.50 | 30.95 | 30.10 | 30.20 | 30.20 | -1.79% | 9,437 |
| Oct 27, 2026 | 30.15 | 31.25 | 30.00 | 30.75 | 30.75 | 1.65% | 42,619 |
| Oct 26, 2026 | 30.50 | 32.35 | 30.05 | 30.25 | 30.25 | 0.50% | 20,347 |
| Oct 23, 2026 | 30.90 | 30.90 | 28.70 | 30.10 | 30.10 | -2.27% | 33,249 |
| Oct 22, 2026 | 30.95 | 31.50 | 30.05 | 30.80 | 30.80 | -0.48% | 18,872 |
| Oct 21, 2026 | 32.95 | 33.25 | 26.75 | 30.95 | 30.95 | -3.58% | 196,220 |
| Oct 20, 2026 | 37.25 | 37.35 | 30.05 | 32.10 | 32.10 | -14.06% | 166,886 |
| Oct 19, 2026 | 37.70 | 38.35 | 37.35 | 37.35 | 37.35 | -0.80% | 1,826 |
| Oct 16, 2026 | 38.00 | 38.30 | 37.30 | 37.65 | 37.65 | -0.92% | 8,623 |
| Oct 15, 2026 | 38.75 | 39.00 | 38.00 | 38.00 | 38.00 | -0.65% | 5,961 |
| Oct 14, 2026 | 38.90 | 38.90 | 37.75 | 38.25 | 38.25 | -1.42% | 1,035 |
| Oct 13, 2026 | 38.00 | 38.90 | 37.60 | 38.80 | 38.80 | 2.11% | 3,245 |
| Oct 12, 2026 | 38.60 | 39.00 | 37.95 | 38.00 | 38.00 | -1.30% | 4,929 |
| Oct 9, 2026 | 37.70 | 39.35 | 37.60 | 38.50 | 38.50 | 1.85% | 8,595 |
| Oct 8, 2026 | 37.80 | 38.30 | 37.15 | 37.80 | 37.80 | 0.53% | 8,205 |
| Oct 7, 2026 | 38.65 | 38.65 | 37.10 | 37.60 | 37.60 | -1.96% | 7,505 |
| Oct 6, 2026 | 38.40 | 39.40 | 37.70 | 38.35 | 38.35 | -0.13% | 6,747 |
| Oct 5, 2026 | 37.95 | 38.45 | 37.00 | 38.40 | 38.40 | 3.23% | 6,327 |
| Oct 2, 2026 | 37.50 | 38.05 | 36.90 | 37.20 | 37.20 | -0.80% | 3,329 |
| Oct 1, 2026 | 36.60 | 38.45 | 36.60 | 37.50 | 37.50 | 2.46% | 7,312 |
| Sep 30, 2026 | 37.40 | 37.40 | 36.30 | 36.60 | 36.60 | -1.48% | 2,140 |
| Sep 29, 2026 | 37.00 | 37.50 | 36.55 | 37.15 | 37.15 | 0.41% | 2,594 |
| Sep 28, 2026 | 36.45 | 37.40 | 36.45 | 37.00 | 37.00 | 1.65% | 5,457 |
| Sep 25, 2026 | 37.50 | 37.70 | 36.15 | 36.40 | 36.40 | -1.36% | 2,015 |
| Sep 24, 2026 | 36.85 | 37.55 | 36.45 | 36.90 | 36.90 | 0.41% | 6,163 |
| Sep 23, 2026 | 36.70 | 36.80 | 35.75 | 36.75 | 36.75 | 0.41% | 4,914 |
| Sep 22, 2026 | 36.45 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 1,314 |
| Sep 21, 2026 | 35.35 | 36.40 | 34.75 | 36.20 | 36.20 | 2.84% | 11,364 |
| Sep 18, 2026 | 35.40 | 36.85 | 34.95 | 35.20 | 35.20 | 0.86% | 14,063 |
| Sep 17, 2026 | 35.40 | 35.80 | 34.65 | 34.90 | 34.90 | -1.69% | 21,623 |
| Sep 16, 2026 | 36.70 | 36.90 | 34.55 | 35.50 | 35.50 | -3.01% | 10,259 |
| Sep 15, 2026 | 39.60 | 39.70 | 36.60 | 36.60 | 36.60 | -7.58% | 57,263 |
| Sep 14, 2026 | 39.65 | 39.65 | 39.25 | 39.60 | 39.60 | -0.13% | 4,349 |
| Sep 11, 2026 | 39.95 | 39.95 | 39.35 | 39.65 | 39.65 | -0.25% | 2,435 |
| Sep 10, 2026 | 40.20 | 40.20 | 39.50 | 39.75 | 39.75 | 0.13% | 1,705 |
| Sep 9, 2026 | 39.70 | 39.95 | 39.45 | 39.70 | 39.70 | - | 3,968 |
| Sep 8, 2026 | 40.15 | 40.25 | 39.65 | 39.70 | 39.70 | -1.00% | 1,535 |
| Sep 7, 2026 | 40.00 | 40.50 | 39.75 | 40.10 | 40.10 | 1.52% | 4,309 |
| Sep 4, 2026 | 39.35 | 39.90 | 39.30 | 39.50 | 39.50 | 0.13% | 6,643 |
| Sep 3, 2026 | 39.40 | 39.50 | 39.30 | 39.45 | 39.45 | 0.13% | 12,055 |
| Sep 2, 2026 | 39.65 | 39.65 | 39.30 | 39.40 | 39.40 | -1.13% | 23,045 |
| Sep 1, 2026 | 41.40 | 41.45 | 39.45 | 39.85 | 39.85 | -2.80% | 14,654 |
| Aug 31, 2026 | 41.50 | 41.50 | 40.90 | 41.00 | 41.00 | -0.36% | 7,566 |
| Aug 28, 2026 | 41.10 | 41.80 | 41.10 | 41.15 | 41.15 | -1.56% | 3,725 |
| Aug 27, 2026 | 42.10 | 42.50 | 41.05 | 41.80 | 41.80 | -0.48% | 8,674 |