Stalexport Autostrady S.A. (WSE:STX)
Poland · Delayed Price · Currency is PLN 1.784
-0.008 (-0.45%)
Aug 14, 2026, 5:03 PM CET
Stalexport Autostrady Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.43% | 239,563 |
| Aug 5, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | 0.33% | 728,091 |
| Aug 4, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 273,589 |
| Aug 3, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.66% | 332,568 |
| Jul 31, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.52% | 601,766 |
| Jul 30, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.11% | 269,308 |
| Jul 29, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.43% | 136,774 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.43% | 331,138 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.38% | 358,053 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.21% | 218,737 |
| Jul 23, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.32% | 172,377 |
| Jul 22, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | 111,053 |
| Jul 21, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.64% | 177,782 |
| Jul 20, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.26% | 560,208 |
| Jul 17, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 0.74% | 254,662 |
| Jul 16, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.42% | 304,265 |
| Jul 15, 2026 | 1.96 | 2.00 | 1.85 | 1.90 | 1.90 | -3.06% | 834,761 |
| Jul 14, 2026 | 2.10 | 2.10 | 1.93 | 1.96 | 1.96 | -7.11% | 687,335 |
| Jul 13, 2026 | 2.14 | 2.27 | 2.10 | 2.11 | 2.11 | -1.86% | 1,517,803 |
| Jul 10, 2026 | 2.12 | 2.17 | 2.05 | 2.15 | 2.15 | 0.94% | 672,169 |
| Jul 9, 2026 | 1.88 | 2.14 | 1.86 | 2.13 | 2.13 | 14.64% | 1,428,647 |
| Jul 8, 2026 | 1.85 | 1.90 | 1.79 | 1.86 | 1.86 | 0.54% | 342,929 |
| Jul 7, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 2.55% | 170,185 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.07% | 456,155 |
| 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 |