Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 1.848
+0.010 (0.54%)
Oct 15, 2026, 2:23 PM CET
Stalexport Autostrady Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 99,466 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.33% | 372,731 |
| Oct 13, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 40,529 |
| Oct 12, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 0.66% | 245,448 |
| Oct 9, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 169,499 |
| Oct 8, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.21% | 215,825 |
| Oct 7, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -1.51% | 264,916 |
| Oct 6, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 5.11% | 631,961 |
| Oct 5, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 2.21% | 421,151 |
| Oct 2, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.46% | 364,458 |
| Oct 1, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.37% | 259,952 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.34% | 617,015 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 167,785 |
| Sep 28, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.03% | 148,101 |
| Sep 25, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 628,537 |
| Sep 24, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.90% | 34,450 |
| Sep 23, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.91% | 54,536 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.01% | 53,642 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | 0.56% | 249,670 |
| Sep 18, 2026 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.84% | 283,841 |
| Sep 17, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.52% | 184,371 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.93% | 128,187 |
| Sep 15, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.35% | 91,901 |
| Sep 14, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.88% | 190,694 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.63% | 587,263 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 470,899 |
| Sep 9, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.46% | 155,703 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 445,841 |
| Sep 7, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 129,262 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 404,027 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 109,914 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 125,477 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.22% | 94,772 |
| Aug 31, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.55% | 101,744 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.33% | 315,580 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 323,356 |
| Aug 26, 2026 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 0.55% | 322,854 |
| Aug 25, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.91% | 317,153 |
| Aug 24, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.22% | 206,548 |
| Aug 21, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.22% | 150,723 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.45% | 63,450 |
| Aug 19, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.23% | 88,320 |
| Aug 18, 2026 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -1.01% | 204,903 |
| Aug 17, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.34% | 95,823 |
| Aug 14, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.45% | 105,170 |
| Aug 13, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.54% | 361,308 |
| Aug 12, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.11% | 137,852 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.11% | 364,708 |
| Aug 10, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.98% | 195,856 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | -0.11% | 209,326 |