Standrew S.A. (WSE:STD)
Poland · Delayed Price · Currency is PLN 12.80
-0.20 (-1.54%)
At close: Apr 24, 2026
Standrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 32 |
| Apr 21, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 6 |
| Apr 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2 |
| Apr 15, 2026 | 12.00 | 14.40 | 12.00 | 13.10 | 13.10 | 0.77% | 263 |
| Apr 14, 2026 | 12.00 | 13.50 | 12.00 | 13.00 | 13.00 | 0.78% | 222 |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 5 |
| Apr 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 5 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 5 |
| Mar 30, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -4.44% | 10 |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 6 |
| Mar 25, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 2 |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3 |
| Mar 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 1 |
| Mar 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5 |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2 |
| Mar 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1 |
| Mar 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 1 |
| Mar 9, 2026 | 13.90 | 13.90 | 12.90 | 12.90 | 12.90 | -7.19% | 75 |
| Mar 6, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -2.80% | 90 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 5 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 7 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 5 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.00 | 14.30 | 14.30 | -4.67% | 77 |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 1 |
| Feb 19, 2026 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | -7.59% | 8 |
| Feb 18, 2026 | 14.70 | 15.80 | 14.70 | 15.80 | 15.80 | 3.95% | 35 |
| Feb 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 32 |
| Feb 16, 2026 | 14.50 | 15.20 | 13.50 | 15.20 | 15.20 | 4.83% | 199 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 2 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3 |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Feb 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Jan 30, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 25 |
| Jan 29, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -3.92% | 3 |
| Jan 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| Jan 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | 3 |
| Jan 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 5 |
| Jan 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 5 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |