Standrew S.A. (WSE:STD)
Poland · Delayed Price · Currency is PLN 9.90
-0.40 (-3.88%)
At close: Aug 12, 2025
Standrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.20 | 11.00 | 9.40 | 9.90 | 9.90 | -3.88% | 187 |
| Aug 11, 2025 | 10.70 | 10.80 | 10.00 | 10.30 | 10.30 | -1.90% | 20 |
| Aug 8, 2025 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 10.53% | 32 |
| Aug 7, 2025 | 9.10 | 10.70 | 9.05 | 9.50 | 9.50 | 4.97% | 189 |
| Aug 5, 2025 | 9.85 | 10.60 | 9.05 | 9.05 | 9.05 | -8.59% | 273 |
| Aug 4, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 4.21% | 61 |
| Aug 1, 2025 | 9.45 | 9.90 | 9.45 | 9.50 | 9.50 | 2.15% | 13 |
| Jul 31, 2025 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -6.06% | 310 |
| Jul 30, 2025 | 10.40 | 10.50 | 9.90 | 9.90 | 9.90 | 3.66% | 121 |
| Jul 29, 2025 | 10.90 | 10.90 | 9.55 | 9.55 | 9.55 | -5.45% | 63 |
| Jul 28, 2025 | 10.00 | 10.90 | 9.70 | 10.10 | 10.10 | 4.66% | 143 |
| Jul 25, 2025 | 10.10 | 10.60 | 8.90 | 9.65 | 9.65 | -9.81% | 1,430 |
| Jul 24, 2025 | 12.70 | 14.00 | 10.20 | 10.70 | 10.70 | -18.94% | 6,283 |
| Jul 23, 2025 | 12.40 | 13.80 | 10.70 | 13.20 | 13.20 | 6.45% | 1,723 |
| Jul 22, 2025 | 15.50 | 15.50 | 12.40 | 12.40 | 12.40 | -21.02% | 1,581 |
| Jul 21, 2025 | 16.00 | 16.80 | 12.90 | 15.70 | 15.70 | -10.29% | 3,651 |
| Jul 18, 2025 | 17.20 | 18.50 | 15.10 | 17.50 | 17.50 | 1.74% | 195 |
| Jul 17, 2025 | 15.50 | 17.20 | 15.50 | 17.20 | 17.20 | 14.67% | 206 |
| Jul 16, 2025 | 18.70 | 18.70 | 15.00 | 15.00 | 15.00 | -19.79% | 1,061 |
| Jul 15, 2025 | 19.30 | 20.00 | 17.50 | 18.70 | 18.70 | -3.61% | 605 |
| Jul 14, 2025 | 20.00 | 21.40 | 18.60 | 19.40 | 19.40 | -3.00% | 89 |
| Jul 11, 2025 | 17.20 | 20.20 | 17.20 | 20.00 | 20.00 | 17.65% | 720 |
| Jul 10, 2025 | 14.50 | 17.40 | 14.50 | 17.00 | 17.00 | 14.86% | 878 |
| Jul 9, 2025 | 15.20 | 15.20 | 13.50 | 14.80 | 14.80 | 2.07% | 170 |
| Jul 8, 2025 | 14.10 | 15.60 | 14.10 | 14.50 | 14.50 | 0.69% | 320 |
| Jul 7, 2025 | 14.30 | 14.40 | 13.90 | 14.40 | 14.40 | -0.69% | 90 |
| Jul 4, 2025 | 14.40 | 14.50 | 12.90 | 14.50 | 14.50 | - | 585 |
| Jul 3, 2025 | 15.00 | 15.70 | 12.50 | 14.50 | 14.50 | -7.05% | 579 |
| Jul 2, 2025 | 14.00 | 15.90 | 14.00 | 15.60 | 15.60 | 11.43% | 442 |
| Jul 1, 2025 | 12.80 | 14.40 | 12.40 | 14.00 | 14.00 | 8.53% | 562 |
| Jun 30, 2025 | 10.90 | 12.90 | 10.90 | 12.90 | 12.90 | 16.22% | 814 |
| Jun 27, 2025 | 9.60 | 11.30 | 9.35 | 11.10 | 11.10 | 13.27% | 887 |
| Jun 26, 2025 | 8.20 | 9.80 | 8.20 | 9.80 | 9.80 | 16.67% | 1,398 |
| Jun 25, 2025 | 7.85 | 8.55 | 7.55 | 8.40 | 8.40 | 7.01% | 1,235 |
| Jun 24, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.29% | 315 |
| Jun 23, 2025 | 7.80 | 7.80 | 6.50 | 7.75 | 7.75 | -0.64% | 1,482 |
| Jun 20, 2025 | 7.75 | 7.80 | 7.55 | 7.80 | 7.80 | 1.30% | 160 |
| Jun 18, 2025 | 7.55 | 7.95 | 7.35 | 7.70 | 7.70 | 4.76% | 471 |
| Jun 17, 2025 | 7.00 | 7.80 | 7.00 | 7.35 | 7.35 | 5.76% | 995 |
| Jun 16, 2025 | 7.00 | 7.30 | 6.90 | 6.95 | 6.95 | -4.79% | 344 |
| Jun 13, 2025 | 7.20 | 7.50 | 6.75 | 7.30 | 7.30 | 2.10% | 379 |
| Jun 12, 2025 | 6.75 | 7.40 | 6.30 | 7.15 | 7.15 | 8.33% | 2,402 |
| Jun 11, 2025 | 6.35 | 6.95 | 6.05 | 6.60 | 6.60 | 3.94% | 1,501 |
| Jun 10, 2025 | 5.80 | 6.40 | 5.60 | 6.35 | 6.35 | 9.48% | 1,375 |
| Jun 9, 2025 | 4.82 | 5.80 | 4.50 | 5.80 | 5.80 | 16.00% | 4,511 |
| Jun 6, 2025 | 4.66 | 5.55 | 4.66 | 5.00 | 5.00 | 7.30% | 1,432 |
| Jun 5, 2025 | 5.30 | 5.45 | 4.60 | 4.66 | 4.66 | -11.24% | 1,008 |
| Jun 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 5 |
| Jun 2, 2025 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | -7.14% | 285 |
| May 29, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 480 |