Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 49.80
+0.70 (1.43%)
May 27, 2026, 12:27 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 48.95 | 49.10 | 47.50 | 49.10 | 49.10 | - | 10,601 |
| May 25, 2026 | 50.20 | 50.80 | 48.40 | 49.10 | 49.10 | -2.19% | 15,215 |
| May 22, 2026 | 51.50 | 53.90 | 49.35 | 50.20 | 50.20 | -5.64% | 48,918 |
| May 21, 2026 | 52.90 | 54.00 | 52.90 | 53.20 | 53.20 | 0.57% | 3,434 |
| May 20, 2026 | 52.30 | 53.40 | 52.00 | 52.90 | 52.90 | - | 3,770 |
| May 19, 2026 | 55.00 | 55.20 | 52.30 | 52.90 | 52.90 | -3.29% | 5,015 |
| May 18, 2026 | 56.10 | 56.10 | 54.30 | 54.70 | 54.70 | -2.32% | 7,870 |
| May 15, 2026 | 56.40 | 56.40 | 55.60 | 56.00 | 56.00 | -1.06% | 6,001 |
| May 14, 2026 | 56.90 | 56.90 | 55.90 | 56.60 | 56.60 | -1.05% | 5,042 |
| May 13, 2026 | 55.80 | 57.20 | 55.00 | 57.20 | 57.20 | 3.81% | 10,437 |
| May 12, 2026 | 57.00 | 57.20 | 54.70 | 55.10 | 55.10 | -3.33% | 23,783 |
| May 11, 2026 | 53.00 | 57.50 | 53.00 | 57.00 | 57.00 | 8.16% | 30,461 |
| May 8, 2026 | 53.90 | 53.90 | 52.00 | 52.70 | 52.70 | -0.38% | 9,070 |
| May 7, 2026 | 52.50 | 54.50 | 51.60 | 52.90 | 52.90 | 3.73% | 24,838 |
| 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 |