Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 3.050
+0.025 (0.83%)
Oct 10, 2025, 5:00 PM CET
Stalexport Autostrady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 40,855 |
| Oct 9, 2025 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 2.71% | 125,186 |
| Oct 8, 2025 | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | 1.03% | 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 | -0.34% | 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 | 0.34% | 127,667 |
| Sep 30, 2025 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -0.68% | 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 |
| Sep 25, 2025 | 2.80 | 2.82 | 2.76 | 2.80 | 2.80 | 1.08% | 89,947 |
| Sep 24, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -0.72% | 132,673 |
| Sep 23, 2025 | 2.76 | 2.80 | 2.76 | 2.79 | 2.79 | 0.72% | 98,884 |
| Sep 22, 2025 | 2.83 | 2.84 | 2.75 | 2.77 | 2.77 | -1.77% | 291,913 |
| Sep 19, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -1.05% | 144,542 |
| Sep 18, 2025 | 2.87 | 2.88 | 2.83 | 2.85 | 2.85 | -0.70% | 159,916 |
| Sep 17, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 164,111 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -0.34% | 46,474 |
| Sep 15, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | - | 82,228 |
| Sep 12, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.68% | 76,834 |
| Sep 11, 2025 | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | 90,675 |
| Sep 10, 2025 | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | -1.03% | 60,361 |
| Sep 9, 2025 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | 0.69% | 96,998 |
| Sep 8, 2025 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | - | 152,942 |
| Sep 5, 2025 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | 0.35% | 45,943 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | - | 63,156 |
| Sep 3, 2025 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | 0.35% | 113,943 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 263,794 |
| Sep 1, 2025 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 72,101 |
| Aug 29, 2025 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 1.73% | 85,109 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.34% | 52,952 |
| Aug 27, 2025 | 2.92 | 2.97 | 2.89 | 2.90 | 2.90 | - | 124,098 |
| Aug 26, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.35% | 74,698 |
| Aug 25, 2025 | 2.89 | 2.93 | 2.88 | 2.89 | 2.89 | -0.34% | 61,275 |
| Aug 22, 2025 | 2.93 | 2.94 | 2.85 | 2.90 | 2.90 | -1.02% | 140,989 |
| Aug 21, 2025 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | -1.35% | 144,308 |
| Aug 20, 2025 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 115,218 |
| Aug 19, 2025 | 3.03 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 102,090 |
| Aug 18, 2025 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -0.98% | 120,996 |
| Aug 14, 2025 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | -0.65% | 234,693 |
| Aug 13, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 53,121 |
| Aug 12, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 48,074 |
| Aug 11, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 45,468 |
| Aug 8, 2025 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 46,793 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | - | 19,476 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.32% | 45,071 |
| Aug 5, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 47,376 |
| Aug 4, 2025 | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | -0.94% | 50,239 |
| Aug 1, 2025 | 3.11 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 73,186 |