Astarta Holding PLC (WSE:AST)
Poland
· Delayed Price · Currency is PLN 47.80
-0.20 (-0.42%)
Mar 6, 2026, 2:03 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.20 | 48.00 | 47.05 | 48.00 | 48.00 | 2.13% | 1,963 |
| Mar 4, 2026 | 47.05 | 47.80 | 46.55 | 47.00 | 47.00 | -1.05% | 4,980 |
| Mar 3, 2026 | 48.15 | 48.80 | 46.20 | 47.50 | 47.50 | -1.96% | 12,099 |
| Mar 2, 2026 | 48.30 | 49.05 | 47.90 | 48.45 | 48.45 | -0.10% | 11,966 |
| Feb 27, 2026 | 47.75 | 49.60 | 47.60 | 48.50 | 48.50 | 1.46% | 6,297 |
| Feb 26, 2026 | 48.00 | 48.40 | 47.10 | 47.80 | 47.80 | - | 3,430 |
| Feb 25, 2026 | 47.50 | 48.00 | 47.50 | 47.80 | 47.80 | 0.63% | 1,242 |
| Feb 24, 2026 | 49.20 | 49.20 | 47.10 | 47.50 | 47.50 | -3.94% | 6,651 |
| Feb 23, 2026 | 50.00 | 50.00 | 49.05 | 49.45 | 49.45 | -0.90% | 2,881 |
| Feb 20, 2026 | 50.20 | 50.50 | 49.25 | 49.90 | 49.90 | -0.20% | 12,514 |
| Feb 19, 2026 | 49.55 | 50.20 | 48.25 | 50.00 | 50.00 | -0.79% | 9,633 |
| Feb 18, 2026 | 49.85 | 50.70 | 49.50 | 50.40 | 50.40 | 1.20% | 1,566 |
| Feb 17, 2026 | 50.40 | 50.70 | 49.55 | 49.80 | 49.80 | -1.78% | 3,308 |
| Feb 16, 2026 | 51.10 | 51.80 | 50.50 | 50.70 | 50.70 | -0.59% | 1,901 |
| Feb 13, 2026 | 50.90 | 51.00 | 50.10 | 51.00 | 51.00 | 2.00% | 1,347 |
| Feb 12, 2026 | 49.80 | 50.70 | 49.25 | 50.00 | 50.00 | 1.21% | 4,168 |
| Feb 11, 2026 | 49.75 | 50.00 | 49.35 | 49.40 | 49.40 | 0.20% | 5,895 |
| Feb 10, 2026 | 49.70 | 49.90 | 49.20 | 49.30 | 49.30 | 0.20% | 3,609 |
| Feb 9, 2026 | 48.55 | 49.50 | 48.10 | 49.20 | 49.20 | 0.61% | 12,394 |
| Feb 6, 2026 | 49.20 | 49.20 | 48.30 | 48.90 | 48.90 | -0.61% | 2,937 |
| Feb 5, 2026 | 51.80 | 51.90 | 49.10 | 49.20 | 49.20 | -5.20% | 13,270 |
| Feb 4, 2026 | 51.60 | 52.40 | 51.00 | 51.90 | 51.90 | 1.57% | 4,471 |
| Feb 3, 2026 | 49.70 | 52.00 | 49.65 | 51.10 | 51.10 | 3.34% | 10,453 |
| Feb 2, 2026 | 49.80 | 49.85 | 49.00 | 49.45 | 49.45 | 0.71% | 4,074 |
| Jan 30, 2026 | 49.50 | 50.00 | 48.60 | 49.10 | 49.10 | -0.61% | 10,457 |
| Jan 29, 2026 | 50.60 | 51.00 | 49.00 | 49.40 | 49.40 | -2.56% | 9,962 |
| Jan 28, 2026 | 51.70 | 52.40 | 49.80 | 50.70 | 50.70 | -1.93% | 9,192 |
| Jan 27, 2026 | 52.20 | 52.40 | 50.10 | 51.70 | 51.70 | -0.58% | 14,474 |
| Jan 26, 2026 | 48.70 | 53.00 | 48.60 | 52.00 | 52.00 | 6.78% | 36,825 |
| Jan 23, 2026 | 45.95 | 48.80 | 45.90 | 48.70 | 48.70 | 6.10% | 24,362 |
| Jan 22, 2026 | 43.65 | 45.95 | 43.30 | 45.90 | 45.90 | 4.56% | 6,572 |
| Jan 21, 2026 | 45.00 | 45.00 | 43.50 | 43.90 | 43.90 | -2.44% | 9,226 |
| Jan 20, 2026 | 45.45 | 45.45 | 44.60 | 45.00 | 45.00 | -1.53% | 9,638 |
| Jan 19, 2026 | 45.95 | 45.95 | 45.00 | 45.70 | 45.70 | - | 9,337 |
| Jan 16, 2026 | 45.30 | 45.95 | 45.00 | 45.70 | 45.70 | 2.01% | 7,744 |
| Jan 15, 2026 | 44.85 | 45.50 | 44.60 | 44.80 | 44.80 | -0.11% | 4,077 |
| Jan 14, 2026 | 45.00 | 45.60 | 44.65 | 44.85 | 44.85 | -0.33% | 2,289 |
| Jan 13, 2026 | 45.10 | 45.20 | 44.60 | 45.00 | 45.00 | - | 5,130 |
| Jan 12, 2026 | 45.55 | 45.55 | 44.50 | 45.00 | 45.00 | -0.22% | 10,454 |
| Jan 9, 2026 | 45.10 | 45.85 | 44.95 | 45.10 | 45.10 | 0.22% | 34,268 |
| Jan 8, 2026 | 45.40 | 46.50 | 44.90 | 45.00 | 45.00 | -0.88% | 8,635 |
| Jan 7, 2026 | 45.30 | 46.60 | 44.50 | 45.40 | 45.40 | 1.79% | 27,974 |
| Jan 5, 2026 | 45.00 | 45.80 | 44.40 | 44.60 | 44.60 | -0.45% | 20,547 |
| Jan 2, 2026 | 44.50 | 45.70 | 44.00 | 44.80 | 44.80 | - | 14,265 |
| Dec 30, 2025 | 44.70 | 45.20 | 44.40 | 44.80 | 44.80 | 1.82% | 11,109 |
| Dec 29, 2025 | 45.70 | 45.70 | 43.70 | 44.00 | 44.00 | 0.69% | 31,910 |
| Dec 23, 2025 | 44.00 | 44.50 | 42.75 | 43.70 | 43.70 | -1.35% | 20,844 |
| Dec 22, 2025 | 44.50 | 44.85 | 44.05 | 44.30 | 44.30 | -1.23% | 7,728 |
| Dec 19, 2025 | 44.50 | 45.20 | 44.00 | 44.85 | 44.85 | 0.79% | 10,120 |
| Dec 18, 2025 | 45.40 | 45.40 | 44.50 | 44.50 | 44.50 | -1.98% | 16,848 |
| Dec 17, 2025 | 46.20 | 46.75 | 45.35 | 45.40 | 45.40 | -1.84% | 9,004 |
| Dec 16, 2025 | 46.70 | 46.80 | 46.20 | 46.25 | 46.25 | 0.54% | 5,058 |
| Dec 15, 2025 | 46.30 | 46.80 | 45.65 | 46.00 | 46.00 | 1.21% | 9,185 |
| Dec 12, 2025 | 46.00 | 46.25 | 45.45 | 45.45 | 45.45 | - | 4,912 |
| Dec 11, 2025 | 46.25 | 46.25 | 45.25 | 45.45 | 45.45 | -1.94% | 8,402 |
| Dec 10, 2025 | 45.20 | 46.80 | 44.60 | 46.35 | 46.35 | 3.00% | 5,847 |
| Dec 9, 2025 | 45.30 | 46.00 | 44.65 | 45.00 | 45.00 | -0.77% | 6,930 |
| Dec 8, 2025 | 44.60 | 45.60 | 44.50 | 45.35 | 45.35 | 1.68% | 6,107 |
| Dec 5, 2025 | 45.20 | 46.00 | 44.25 | 44.60 | 44.60 | -1.33% | 10,743 |
| Dec 4, 2025 | 45.10 | 45.50 | 45.00 | 45.20 | 45.20 | -0.22% | 7,764 |
| Dec 3, 2025 | 47.00 | 47.30 | 45.20 | 45.30 | 45.30 | -4.03% | 15,167 |
| Dec 2, 2025 | 47.50 | 47.75 | 46.70 | 47.20 | 47.20 | -0.63% | 34,134 |
| Dec 1, 2025 | 47.45 | 47.50 | 46.00 | 47.50 | 47.50 | 1.06% | 12,339 |
| Nov 28, 2025 | 46.90 | 47.80 | 46.10 | 47.00 | 47.00 | 0.53% | 35,052 |
| Nov 27, 2025 | 46.75 | 47.90 | 46.55 | 46.75 | 46.75 | -0.32% | 37,248 |
| Nov 26, 2025 | 46.50 | 47.00 | 45.80 | 46.90 | 46.90 | 1.52% | 70,799 |
| Nov 25, 2025 | 46.00 | 47.95 | 45.25 | 46.20 | 46.20 | 0.54% | 125,123 |
| Nov 24, 2025 | 45.65 | 47.95 | 45.00 | 45.95 | 45.95 | 3.49% | 128,207 |
| Nov 21, 2025 | 44.70 | 45.70 | 44.40 | 44.40 | 44.40 | 0.91% | 17,387 |
| Nov 20, 2025 | 44.75 | 44.75 | 43.25 | 44.00 | 44.00 | 1.27% | 5,637 |
| Nov 19, 2025 | 44.05 | 45.25 | 43.45 | 43.45 | 43.45 | -1.36% | 5,988 |
| Nov 18, 2025 | 45.40 | 45.40 | 43.90 | 44.05 | 44.05 | -1.23% | 1,591 |
| Nov 17, 2025 | 44.00 | 45.50 | 43.30 | 44.60 | 44.60 | 0.34% | 3,306 |
| Nov 14, 2025 | 45.00 | 45.45 | 43.90 | 44.45 | 44.45 | -0.11% | 2,312 |
| Nov 13, 2025 | 45.00 | 45.50 | 44.25 | 44.50 | 44.50 | - | 8,843 |
| Nov 12, 2025 | 44.65 | 45.00 | 44.00 | 44.50 | 44.50 | -0.34% | 4,850 |
| Nov 10, 2025 | 45.70 | 45.95 | 44.65 | 44.65 | 44.65 | -0.78% | 2,703 |
| Nov 7, 2025 | 45.80 | 45.85 | 44.40 | 45.00 | 45.00 | -0.66% | 3,604 |
| Nov 6, 2025 | 46.00 | 46.00 | 45.10 | 45.30 | 45.30 | - | 2,028 |
| Nov 5, 2025 | 46.20 | 46.20 | 45.30 | 45.30 | 45.30 | -1.52% | 6,443 |
| Nov 4, 2025 | 46.15 | 46.15 | 45.55 | 46.00 | 46.00 | -0.65% | 2,083 |
| Nov 3, 2025 | 45.70 | 47.00 | 45.70 | 46.30 | 46.30 | 0.65% | 2,628 |
| Oct 31, 2025 | 46.45 | 46.60 | 45.85 | 46.00 | 46.00 | 0.33% | 1,480 |
| Oct 30, 2025 | 46.20 | 46.80 | 45.65 | 45.85 | 45.85 | -0.97% | 2,432 |
| Oct 29, 2025 | 46.55 | 46.80 | 46.05 | 46.30 | 46.30 | 0.65% | 1,925 |
| Oct 28, 2025 | 46.40 | 46.50 | 45.60 | 46.00 | 46.00 | -0.86% | 2,088 |
| Oct 27, 2025 | 46.70 | 46.85 | 45.60 | 46.40 | 46.40 | - | 3,291 |
| Oct 24, 2025 | 45.90 | 46.80 | 45.60 | 46.40 | 46.40 | 1.75% | 4,307 |
| Oct 23, 2025 | 45.25 | 46.15 | 45.20 | 45.60 | 45.60 | - | 3,719 |
| Oct 22, 2025 | 46.40 | 47.30 | 45.10 | 45.60 | 45.60 | -2.77% | 11,134 |
| Oct 21, 2025 | 46.55 | 48.25 | 46.00 | 46.90 | 46.90 | 0.75% | 11,176 |
| Oct 20, 2025 | 44.90 | 46.90 | 44.60 | 46.55 | 46.55 | 5.80% | 9,672 |
| Oct 17, 2025 | 44.40 | 46.45 | 43.60 | 44.00 | 44.00 | 1.15% | 18,896 |
| Oct 16, 2025 | 42.80 | 44.25 | 42.80 | 43.50 | 43.50 | 1.64% | 5,326 |
| Oct 15, 2025 | 42.50 | 43.95 | 42.40 | 42.80 | 42.80 | 1.42% | 6,599 |
| Oct 14, 2025 | 42.75 | 43.15 | 41.05 | 42.20 | 42.20 | -1.29% | 7,202 |
| Oct 13, 2025 | 43.85 | 44.25 | 40.60 | 42.75 | 42.75 | -2.40% | 12,031 |
| Oct 10, 2025 | 44.00 | 44.25 | 43.65 | 43.80 | 43.80 | 0.23% | 5,239 |
| Oct 9, 2025 | 43.30 | 44.00 | 43.10 | 43.70 | 43.70 | -1.02% | 2,961 |
| Oct 8, 2025 | 43.50 | 44.35 | 43.50 | 44.15 | 44.15 | 1.38% | 2,174 |