Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 3.035
-0.020 (-0.65%)
At close: Dec 5, 2025
Stalexport Autostrady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 195,698 |
| Dec 4, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.81% | 201,509 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 98,562 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.16% | 50,303 |
| Dec 1, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.82% | 79,706 |
| Nov 28, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.16% | 47,848 |
| Nov 27, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.49% | 65,284 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | 0.99% | 102,871 |
| Nov 25, 2025 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | 0.83% | 111,784 |
| Nov 24, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.50% | 56,267 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -1.48% | 170,633 |
| Nov 20, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.16% | 92,608 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 280,359 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.16% | 98,225 |
| Nov 17, 2025 | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | -0.48% | 115,006 |
| Nov 14, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 301,122 |
| Nov 13, 2025 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -1.90% | 110,561 |
| Nov 12, 2025 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | 0.32% | 349,806 |
| Nov 10, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 2.45% | 338,479 |
| Nov 7, 2025 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | 0.16% | 219,461 |
| Nov 6, 2025 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 0.82% | 342,141 |
| Nov 5, 2025 | 2.89 | 3.13 | 2.84 | 3.04 | 3.04 | 5.57% | 1,331,415 |
| Nov 4, 2025 | 2.88 | 2.89 | 2.87 | 2.88 | 2.88 | - | 171,011 |
| Nov 3, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | -0.17% | 107,623 |
| Oct 31, 2025 | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | - | 48,463 |
| Oct 30, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 163,170 |
| Oct 29, 2025 | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | -0.17% | 63,472 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | -1.88% | 215,971 |
| Oct 27, 2025 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -1.84% | 203,025 |
| Oct 24, 2025 | 2.97 | 3.03 | 2.95 | 2.99 | 2.99 | 0.67% | 113,807 |
| Oct 23, 2025 | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | 0.85% | 48,238 |
| Oct 22, 2025 | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 40,387 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | - | 55,159 |
| Oct 20, 2025 | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | - | 105,914 |
| Oct 17, 2025 | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 113,099 |
| Oct 16, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 16,692 |
| Oct 15, 2025 | 2.99 | 3.05 | 2.97 | 2.99 | 2.99 | 0.34% | 187,863 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 45,351 |
| Oct 13, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 56,865 |
| Oct 10, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.83% | 40,855 |
| Oct 9, 2025 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 2.54% | 125,186 |
| Oct 8, 2025 | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | 1.20% | 139,150 |
| Oct 7, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 86,689 |
| Oct 6, 2025 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | -0.51% | 52,590 |
| Oct 3, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 0.69% | 61,111 |
| Oct 2, 2025 | 2.92 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 52,902 |
| Oct 1, 2025 | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | 0.52% | 127,667 |
| Sep 30, 2025 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.85% | 52,336 |
| Sep 29, 2025 | 2.85 | 2.94 | 2.84 | 2.93 | 2.93 | 3.17% | 156,979 |
| Sep 26, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | 1.43% | 76,773 |