Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 42.80
-1.00 (-2.28%)
Jul 24, 2026, 5:00 PM CET
Astarta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 44.00 | 44.00 | 42.00 | 42.80 | 42.80 | -2.28% | 11,484 |
| Jul 23, 2026 | 44.75 | 44.80 | 43.30 | 43.80 | 43.80 | -2.23% | 2,483 |
| Jul 22, 2026 | 44.00 | 44.80 | 42.90 | 44.80 | 44.80 | 2.75% | 5,545 |
| Jul 21, 2026 | 44.40 | 44.65 | 43.55 | 43.60 | 43.60 | -1.69% | 954 |
| Jul 20, 2026 | 44.80 | 44.85 | 43.50 | 44.35 | 44.35 | -1.11% | 2,969 |
| Jul 17, 2026 | 43.55 | 44.85 | 43.05 | 44.85 | 44.85 | 2.99% | 2,823 |
| Jul 16, 2026 | 43.70 | 44.00 | 43.00 | 43.55 | 43.55 | -0.34% | 4,128 |
| Jul 15, 2026 | 44.55 | 45.00 | 41.90 | 43.70 | 43.70 | -1.47% | 15,570 |
| Jul 14, 2026 | 44.10 | 44.45 | 43.90 | 44.35 | 44.35 | 0.23% | 4,334 |
| Jul 13, 2026 | 44.75 | 44.75 | 44.00 | 44.25 | 44.25 | -1.12% | 6,198 |
| Jul 10, 2026 | 44.55 | 45.20 | 44.50 | 44.75 | 44.75 | 0.34% | 3,722 |
| Jul 9, 2026 | 45.75 | 45.95 | 44.55 | 44.60 | 44.60 | -1.76% | 18,341 |
| Jul 8, 2026 | 45.75 | 46.00 | 44.70 | 45.40 | 45.40 | 0.11% | 42,265 |
| Jul 7, 2026 | 46.40 | 47.20 | 45.30 | 45.35 | 45.35 | -1.95% | 13,718 |
| Jul 6, 2026 | 46.40 | 46.75 | 46.20 | 46.25 | 46.25 | -0.32% | 6,629 |
| Jul 3, 2026 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | -1.49% | 3,521 |
| Jul 2, 2026 | 47.50 | 47.90 | 47.00 | 47.10 | 47.10 | -0.84% | 2,925 |
| Jul 1, 2026 | 48.00 | 48.00 | 47.15 | 47.50 | 47.50 | - | 5,935 |
| Jun 30, 2026 | 47.05 | 48.35 | 47.05 | 47.50 | 47.50 | 1.06% | 7,076 |
| Jun 29, 2026 | 46.50 | 47.50 | 46.50 | 47.00 | 47.00 | 1.08% | 15,976 |
| Jun 26, 2026 | 46.80 | 47.20 | 46.40 | 46.50 | 46.50 | -0.64% | 14,262 |
| Jun 25, 2026 | 46.30 | 47.25 | 46.30 | 46.80 | 46.80 | 0.43% | 19,368 |
| Jun 24, 2026 | 46.95 | 47.25 | 46.30 | 46.60 | 46.60 | 1.08% | 5,532 |
| Jun 23, 2026 | 46.75 | 46.95 | 46.00 | 46.10 | 46.10 | 0.22% | 5,833 |
| Jun 22, 2026 | 47.60 | 47.60 | 45.90 | 46.00 | 46.00 | -1.39% | 17,850 |
| Jun 19, 2026 | 46.40 | 47.30 | 46.20 | 46.65 | 46.65 | 0.65% | 6,949 |
| Jun 18, 2026 | 47.80 | 47.80 | 46.30 | 46.35 | 46.35 | -1.38% | 6,467 |
| Jun 17, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -1.26% | 2,110 |
| Jun 16, 2026 | 47.35 | 47.80 | 46.65 | 47.60 | 47.60 | 2.15% | 3,221 |
| Jun 15, 2026 | 46.60 | 47.90 | 46.60 | 46.60 | 46.60 | 0.43% | 4,740 |
| Jun 12, 2026 | 47.35 | 47.35 | 46.30 | 46.40 | 46.40 | -0.96% | 2,077 |
| Jun 11, 2026 | 46.45 | 47.45 | 46.45 | 46.85 | 46.85 | 0.86% | 3,569 |
| Jun 10, 2026 | 47.40 | 47.70 | 46.20 | 46.45 | 46.45 | -1.38% | 11,674 |
| Jun 9, 2026 | 47.50 | 48.40 | 47.10 | 47.10 | 47.10 | -1.67% | 7,076 |
| Jun 8, 2026 | 48.85 | 48.90 | 47.50 | 47.90 | 47.90 | -2.54% | 5,830 |
| Jun 5, 2026 | 47.90 | 49.40 | 47.70 | 49.15 | 49.15 | 3.91% | 11,498 |
| Jun 3, 2026 | 46.65 | 47.90 | 46.65 | 47.30 | 47.30 | 1.50% | 6,555 |
| Jun 2, 2026 | 46.65 | 47.00 | 46.40 | 46.60 | 46.60 | -0.21% | 9,827 |
| Jun 1, 2026 | 47.40 | 47.65 | 46.65 | 46.70 | 46.70 | -1.48% | 4,600 |
| May 29, 2026 | 48.50 | 48.90 | 47.00 | 47.40 | 47.40 | -2.37% | 11,485 |
| May 28, 2026 | 48.00 | 48.60 | 47.55 | 48.55 | 48.55 | 1.25% | 2,734 |
| May 27, 2026 | 49.10 | 49.80 | 47.75 | 47.95 | 47.95 | -2.34% | 9,202 |
| 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 |