Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 1.802
-0.038 (-2.07%)
Jul 6, 2026, 5:00 PM CET
Stalexport Autostrady Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.81 | 1.86 | 1.79 | 1.84 | 1.84 | 3.25% | 310,301 |
| Jul 2, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 3.60% | 776,649 |
| Jul 1, 2026 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -2.05% | 605,608 |
| Jun 30, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.79% | 339,643 |
| Jun 29, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -1.78% | 347,558 |
| Jun 26, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.66% | 215,611 |
| Jun 25, 2026 | 1.80 | 1.84 | 1.76 | 1.81 | 1.81 | 0.55% | 410,155 |
| Jun 24, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.01% | 343,004 |
| Jun 23, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -0.21% | 541,542 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -1.89% | 441,968 |
| Jun 19, 2026 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | 1.06% | 600,787 |
| Jun 18, 2026 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | -0.21% | 533,113 |
| Jun 17, 2026 | 2.01 | 2.02 | 1.85 | 1.88 | 1.88 | -6.73% | 1,863,312 |
| Jun 16, 2026 | 2.09 | 2.10 | 2.01 | 2.02 | 2.02 | -3.81% | 633,175 |
| Jun 15, 2026 | 2.18 | 2.23 | 2.10 | 2.10 | 2.10 | -4.11% | 558,322 |
| Jun 12, 2026 | 2.10 | 2.24 | 2.10 | 2.19 | 2.19 | 3.30% | 1,412,667 |
| Jun 11, 2026 | 2.91 | 2.93 | 2.84 | 2.85 | 2.12 | -3.39% | 1,393,806 |
| Jun 10, 2026 | 3.08 | 3.08 | 2.85 | 2.95 | 2.19 | -4.07% | 1,399,373 |
| Jun 9, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 2.29 | 0.49% | 601,343 |
| Jun 8, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 2.28 | -1.29% | 439,201 |
| Jun 5, 2026 | 3.09 | 3.14 | 3.07 | 3.10 | 2.31 | 0.65% | 414,219 |
| Jun 3, 2026 | 3.09 | 3.09 | 2.99 | 3.08 | 2.29 | -0.32% | 443,512 |
| Jun 2, 2026 | 3.15 | 3.15 | 3.08 | 3.09 | 2.30 | -1.59% | 378,195 |
| Jun 1, 2026 | 3.16 | 3.16 | 3.07 | 3.14 | 2.34 | -0.32% | 474,875 |
| May 29, 2026 | 3.16 | 3.16 | 3.14 | 3.15 | 2.34 | - | 103,552 |
| May 28, 2026 | 3.13 | 3.17 | 3.11 | 3.15 | 2.34 | 0.32% | 155,331 |
| May 27, 2026 | 3.17 | 3.18 | 3.12 | 3.14 | 2.34 | -0.79% | 219,433 |
| May 26, 2026 | 3.13 | 3.20 | 3.12 | 3.17 | 2.35 | 1.44% | 382,732 |
| May 25, 2026 | 3.07 | 3.12 | 3.06 | 3.12 | 2.32 | 1.79% | 269,223 |
| May 22, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 2.28 | 0.82% | 164,577 |
| May 21, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 2.26 | 1.33% | 122,781 |
| May 20, 2026 | 3.03 | 3.06 | 2.98 | 3.00 | 2.23 | -0.83% | 265,180 |
| May 19, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 2.25 | 0.50% | 129,359 |
| May 18, 2026 | 3.03 | 3.06 | 3.01 | 3.01 | 2.24 | -1.15% | 208,110 |
| May 15, 2026 | 3.08 | 3.09 | 3.03 | 3.05 | 2.27 | -0.81% | 177,906 |
| May 14, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 2.28 | 1.82% | 379,544 |
| May 13, 2026 | 2.94 | 3.02 | 2.91 | 3.02 | 2.24 | 3.79% | 278,626 |
| May 12, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.16 | -1.53% | 173,308 |
| May 11, 2026 | 2.95 | 2.98 | 2.92 | 2.95 | 2.19 | - | 144,770 |
| May 8, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.19 | -1.01% | 106,519 |
| May 7, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.22 | -0.50% | 155,024 |
| May 6, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 2.23 | 1.01% | 208,810 |
| May 5, 2026 | 2.90 | 2.98 | 2.89 | 2.97 | 2.21 | 2.24% | 262,905 |
| May 4, 2026 | 2.83 | 2.90 | 2.83 | 2.90 | 2.16 | 2.29% | 237,087 |
| Apr 30, 2026 | 2.83 | 2.85 | 2.80 | 2.84 | 2.11 | 0.53% | 117,530 |
| Apr 29, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.10 | -0.35% | 155,533 |
| Apr 28, 2026 | 2.83 | 2.85 | 2.80 | 2.83 | 2.11 | 0.18% | 92,909 |
| Apr 27, 2026 | 2.85 | 2.86 | 2.82 | 2.83 | 2.10 | -1.40% | 105,510 |
| Apr 24, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.13 | - | 64,090 |
| Apr 23, 2026 | 2.85 | 2.87 | 2.81 | 2.87 | 2.13 | -0.17% | 146,199 |