Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 39.50
+0.05 (0.13%)
Sep 4, 2026, 5:00 PM CET
Astarta Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 42.50 | 42.90 | 42.00 | 42.00 | 42.00 | - | 5,219 |
| Aug 25, 2026 | 41.70 | 42.80 | 41.20 | 42.00 | 42.00 | 0.48% | 3,866 |
| Aug 24, 2026 | 41.30 | 42.05 | 41.30 | 41.80 | 41.80 | 1.21% | 2,910 |
| Aug 21, 2026 | 42.00 | 42.60 | 41.25 | 41.30 | 41.30 | -1.67% | 4,249 |
| Aug 20, 2026 | 41.50 | 43.00 | 40.60 | 42.00 | 42.00 | 1.69% | 7,542 |
| Aug 19, 2026 | 41.50 | 41.65 | 40.90 | 41.30 | 41.30 | -0.96% | 7,617 |
| Aug 18, 2026 | 42.75 | 42.75 | 41.00 | 41.70 | 41.70 | -2.46% | 9,210 |
| Aug 17, 2026 | 43.15 | 43.70 | 42.10 | 42.75 | 42.75 | -0.93% | 6,024 |
| Aug 14, 2026 | 43.30 | 43.60 | 43.05 | 43.15 | 43.15 | -1.03% | 5,293 |
| Aug 13, 2026 | 43.80 | 43.90 | 43.20 | 43.60 | 43.60 | 0.81% | 2,448 |
| Aug 12, 2026 | 43.65 | 43.95 | 43.05 | 43.25 | 43.25 | 0.35% | 2,659 |
| Aug 11, 2026 | 43.30 | 43.80 | 43.05 | 43.10 | 43.10 | -0.35% | 2,550 |
| Aug 10, 2026 | 44.05 | 44.05 | 43.15 | 43.25 | 43.25 | -1.82% | 5,455 |
| Aug 7, 2026 | 43.85 | 44.20 | 43.25 | 44.05 | 44.05 | 0.34% | 4,853 |
| Aug 6, 2026 | 43.80 | 44.00 | 43.05 | 43.90 | 43.90 | 1.15% | 6,460 |
| Aug 5, 2026 | 44.20 | 44.20 | 43.00 | 43.40 | 43.40 | -1.81% | 6,107 |
| Aug 4, 2026 | 43.25 | 44.25 | 43.00 | 44.20 | 44.20 | 2.31% | 8,596 |
| Aug 3, 2026 | 43.10 | 43.50 | 42.90 | 43.20 | 43.20 | 0.12% | 3,905 |
| Jul 31, 2026 | 43.90 | 43.90 | 43.00 | 43.15 | 43.15 | -0.69% | 5,431 |
| Jul 30, 2026 | 43.40 | 44.60 | 43.40 | 43.45 | 43.45 | -1.25% | 2,803 |
| Jul 29, 2026 | 43.30 | 44.30 | 43.15 | 44.00 | 44.00 | 1.97% | 5,850 |
| Jul 28, 2026 | 43.00 | 44.15 | 43.00 | 43.15 | 43.15 | 0.35% | 12,256 |
| Jul 27, 2026 | 41.60 | 43.90 | 41.25 | 43.00 | 43.00 | 0.47% | 6,637 |
| 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 |