Astarta Holding PLC (WSE:AST)
Poland · Delayed Price · Currency is PLN 46.25
-0.15 (-0.32%)
Jul 6, 2026, 5:00 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |