Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 51.00
+1.60 (3.24%)
May 6, 2026, 5:00 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 49.40 | 51.50 | 49.00 | 51.00 | 51.00 | 3.24% | 10,388 |
| May 5, 2026 | 49.90 | 50.20 | 48.35 | 49.40 | 49.40 | -0.20% | 6,846 |
| May 4, 2026 | 50.10 | 50.80 | 49.50 | 49.50 | 49.50 | -0.70% | 11,388 |
| Apr 30, 2026 | 49.60 | 51.80 | 49.10 | 49.85 | 49.85 | 1.12% | 21,773 |
| Apr 29, 2026 | 49.00 | 49.30 | 48.05 | 49.30 | 49.30 | 1.02% | 7,125 |
| Apr 28, 2026 | 49.40 | 49.80 | 48.70 | 48.80 | 48.80 | -0.61% | 9,821 |
| Apr 27, 2026 | 48.00 | 49.65 | 48.00 | 49.10 | 49.10 | 1.87% | 13,366 |
| Apr 24, 2026 | 47.60 | 48.50 | 47.10 | 48.20 | 48.20 | 1.47% | 15,212 |
| Apr 23, 2026 | 47.60 | 47.60 | 46.90 | 47.50 | 47.50 | - | 7,084 |
| Apr 22, 2026 | 47.50 | 47.65 | 47.00 | 47.50 | 47.50 | - | 2,206 |
| Apr 21, 2026 | 47.00 | 47.70 | 46.50 | 47.50 | 47.50 | 1.06% | 7,851 |
| Apr 20, 2026 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | -1.78% | 4,891 |
| Apr 17, 2026 | 47.20 | 47.85 | 46.50 | 47.85 | 47.85 | 1.38% | 10,473 |
| Apr 16, 2026 | 47.15 | 47.40 | 46.65 | 47.20 | 47.20 | 0.53% | 3,699 |
| Apr 15, 2026 | 45.85 | 47.00 | 45.80 | 46.95 | 46.95 | 2.07% | 9,014 |
| Apr 14, 2026 | 47.30 | 47.30 | 45.60 | 46.00 | 46.00 | -2.75% | 24,908 |
| Apr 13, 2026 | 47.80 | 48.00 | 46.95 | 47.30 | 47.30 | -0.84% | 9,011 |
| Apr 10, 2026 | 47.30 | 49.70 | 47.10 | 47.70 | 47.70 | 2.25% | 42,974 |
| Apr 9, 2026 | 47.20 | 47.30 | 46.55 | 46.65 | 46.65 | -1.17% | 2,389 |
| Apr 8, 2026 | 47.20 | 47.20 | 46.60 | 47.20 | 47.20 | 1.18% | 4,413 |
| Apr 7, 2026 | 48.00 | 48.50 | 46.15 | 46.65 | 46.65 | -2.71% | 13,806 |
| Apr 2, 2026 | 48.30 | 49.40 | 47.45 | 47.95 | 47.95 | -1.13% | 2,702 |
| Apr 1, 2026 | 48.50 | 49.50 | 48.50 | 48.50 | 48.50 | - | 3,759 |
| Mar 31, 2026 | 47.65 | 48.90 | 47.00 | 48.50 | 48.50 | 3.63% | 4,232 |
| Mar 30, 2026 | 46.15 | 47.65 | 45.75 | 46.80 | 46.80 | 0.43% | 5,569 |
| Mar 27, 2026 | 47.60 | 47.60 | 46.20 | 46.60 | 46.60 | -2.71% | 3,689 |
| Mar 26, 2026 | 47.00 | 47.90 | 46.75 | 47.90 | 47.90 | 2.46% | 5,040 |
| Mar 25, 2026 | 46.80 | 48.25 | 46.75 | 46.75 | 46.75 | -0.11% | 5,930 |
| Mar 24, 2026 | 46.85 | 47.20 | 46.30 | 46.80 | 46.80 | 0.32% | 4,850 |
| Mar 23, 2026 | 47.50 | 47.50 | 46.35 | 46.65 | 46.65 | -2.30% | 6,867 |
| Mar 20, 2026 | 47.40 | 48.30 | 47.20 | 47.75 | 47.75 | 1.17% | 1,234 |
| Mar 19, 2026 | 48.55 | 48.60 | 46.70 | 47.20 | 47.20 | -2.68% | 6,422 |
| Mar 18, 2026 | 48.60 | 48.70 | 47.90 | 48.50 | 48.50 | 1.04% | 3,946 |
| Mar 17, 2026 | 48.75 | 48.75 | 47.40 | 48.00 | 48.00 | - | 1,774 |
| Mar 16, 2026 | 48.60 | 48.80 | 47.70 | 48.00 | 48.00 | -1.03% | 1,233 |
| Mar 13, 2026 | 48.80 | 48.80 | 48.00 | 48.50 | 48.50 | -0.72% | 1,148 |
| Mar 12, 2026 | 49.30 | 49.40 | 48.60 | 48.85 | 48.85 | -0.61% | 3,815 |
| Mar 11, 2026 | 49.40 | 49.50 | 48.10 | 49.15 | 49.15 | -0.10% | 2,820 |
| Mar 10, 2026 | 47.10 | 49.70 | 47.10 | 49.20 | 49.20 | 4.68% | 5,928 |
| Mar 9, 2026 | 48.00 | 48.80 | 46.70 | 47.00 | 47.00 | -2.08% | 9,079 |
| Mar 6, 2026 | 48.60 | 48.85 | 47.60 | 48.00 | 48.00 | - | 2,888 |
| Mar 5, 2026 | 47.20 | 48.00 | 47.05 | 48.00 | 48.00 | 2.13% | 1,963 |
| Mar 4, 2026 | 47.05 | 47.80 | 46.55 | 47.00 | 47.00 | -1.05% | 4,980 |
| Mar 3, 2026 | 48.15 | 48.80 | 46.20 | 47.50 | 47.50 | -1.96% | 12,099 |
| Mar 2, 2026 | 48.30 | 49.05 | 47.90 | 48.45 | 48.45 | -0.10% | 11,966 |
| Feb 27, 2026 | 47.75 | 49.60 | 47.60 | 48.50 | 48.50 | 1.46% | 6,297 |
| Feb 26, 2026 | 48.00 | 48.40 | 47.10 | 47.80 | 47.80 | - | 3,430 |
| Feb 25, 2026 | 47.50 | 48.00 | 47.50 | 47.80 | 47.80 | 0.63% | 1,242 |
| Feb 24, 2026 | 49.20 | 49.20 | 47.10 | 47.50 | 47.50 | -3.94% | 6,651 |
| Feb 23, 2026 | 50.00 | 50.00 | 49.05 | 49.45 | 49.45 | -0.90% | 2,881 |