Astarta Holding PLC (WSE:AST)
Poland
· Delayed Price · Currency is PLN 44.60
-0.60 (-1.33%)
At close: Dec 5, 2025
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 44.05 | 44.25 | 43.55 | 43.55 | 43.55 | -1.14% | 2,989 |
| Oct 6, 2025 | 44.85 | 44.85 | 44.05 | 44.05 | 44.05 | -1.01% | 3,416 |
| Oct 3, 2025 | 44.45 | 44.85 | 44.15 | 44.50 | 44.50 | 1.02% | 2,098 |
| Oct 2, 2025 | 44.75 | 45.00 | 44.05 | 44.05 | 44.05 | -1.67% | 6,479 |
| Oct 1, 2025 | 44.40 | 46.00 | 44.15 | 44.80 | 44.80 | 1.59% | 4,337 |
| Sep 30, 2025 | 44.50 | 44.50 | 43.60 | 44.10 | 44.10 | -0.90% | 5,144 |
| Sep 29, 2025 | 44.50 | 45.00 | 44.10 | 44.50 | 44.50 | -0.34% | 7,116 |
| Sep 26, 2025 | 46.00 | 46.00 | 44.45 | 44.65 | 44.65 | -3.77% | 5,396 |
| Sep 25, 2025 | 46.00 | 46.50 | 45.30 | 46.40 | 46.40 | 2.43% | 2,356 |
| Sep 24, 2025 | 46.60 | 47.25 | 44.90 | 45.30 | 45.30 | -2.79% | 8,284 |
| Sep 23, 2025 | 46.40 | 47.00 | 45.40 | 46.60 | 46.60 | 0.43% | 1,309 |
| Sep 22, 2025 | 47.00 | 48.35 | 46.00 | 46.40 | 46.40 | -1.28% | 2,214 |
| Sep 19, 2025 | 44.10 | 47.00 | 43.00 | 47.00 | 47.00 | 6.58% | 17,154 |
| Sep 18, 2025 | 42.60 | 44.80 | 42.60 | 44.10 | 44.10 | 3.76% | 7,857 |
| Sep 17, 2025 | 43.75 | 46.00 | 42.20 | 42.50 | 42.50 | -3.41% | 49,915 |
| Sep 16, 2025 | 44.25 | 44.65 | 43.65 | 44.00 | 44.00 | -1.68% | 9,850 |
| Sep 15, 2025 | 45.55 | 45.55 | 44.00 | 44.75 | 44.75 | -1.76% | 5,346 |
| Sep 12, 2025 | 45.60 | 46.55 | 44.85 | 45.55 | 45.55 | -0.33% | 11,121 |
| Sep 11, 2025 | 45.80 | 47.00 | 45.05 | 45.70 | 45.70 | -0.22% | 17,440 |
| Sep 10, 2025 | 47.00 | 47.00 | 45.05 | 45.80 | 45.80 | -2.55% | 15,694 |
| Sep 9, 2025 | 47.20 | 47.20 | 45.00 | 47.00 | 47.00 | -0.84% | 13,106 |
| Sep 8, 2025 | 49.45 | 49.80 | 46.90 | 47.40 | 47.40 | -3.27% | 11,016 |
| Sep 5, 2025 | 49.45 | 49.45 | 48.70 | 49.00 | 49.00 | -0.61% | 2,700 |
| Sep 4, 2025 | 49.25 | 50.00 | 48.65 | 49.30 | 49.30 | -1.40% | 8,336 |
| Sep 3, 2025 | 50.20 | 50.90 | 49.20 | 50.00 | 50.00 | - | 1,725 |
| Sep 2, 2025 | 49.75 | 50.00 | 48.90 | 50.00 | 50.00 | 1.01% | 2,820 |
| Sep 1, 2025 | 49.80 | 51.60 | 49.05 | 49.50 | 49.50 | -0.60% | 3,588 |
| Aug 29, 2025 | 49.20 | 50.20 | 48.15 | 49.80 | 49.80 | -0.20% | 2,154 |
| Aug 28, 2025 | 50.20 | 50.40 | 49.30 | 49.90 | 49.90 | -0.80% | 3,800 |
| Aug 27, 2025 | 50.00 | 50.50 | 48.90 | 50.30 | 50.30 | 1.21% | 6,434 |
| Aug 26, 2025 | 50.60 | 50.60 | 48.90 | 49.70 | 49.70 | -1.78% | 2,482 |
| Aug 25, 2025 | 49.40 | 50.60 | 48.60 | 50.60 | 50.60 | 2.43% | 2,327 |
| Aug 22, 2025 | 49.05 | 50.00 | 48.80 | 49.40 | 49.40 | -0.40% | 3,340 |
| Aug 21, 2025 | 51.00 | 51.20 | 49.60 | 49.60 | 49.60 | -2.55% | 8,819 |
| Aug 20, 2025 | 51.50 | 51.70 | 50.90 | 50.90 | 50.90 | -0.39% | 6,224 |
| Aug 19, 2025 | 51.10 | 52.20 | 50.90 | 51.10 | 51.10 | 0.39% | 23,985 |
| Aug 18, 2025 | 51.00 | 52.00 | 49.60 | 50.90 | 50.90 | 0.20% | 13,582 |
| Aug 14, 2025 | 50.60 | 51.40 | 50.40 | 50.80 | 50.80 | - | 16,467 |
| Aug 13, 2025 | 51.00 | 52.40 | 50.60 | 50.80 | 50.80 | -0.39% | 19,968 |
| Aug 12, 2025 | 51.80 | 52.30 | 50.60 | 51.00 | 51.00 | -1.16% | 3,702 |
| Aug 11, 2025 | 51.00 | 53.80 | 51.00 | 51.60 | 51.60 | 3.61% | 16,039 |
| Aug 8, 2025 | 52.10 | 52.30 | 49.80 | 49.80 | 49.80 | -4.23% | 28,910 |
| Aug 7, 2025 | 48.15 | 53.60 | 48.15 | 52.00 | 52.00 | 8.22% | 55,022 |
| Aug 6, 2025 | 47.00 | 48.10 | 47.00 | 48.05 | 48.05 | 1.37% | 5,580 |
| Aug 5, 2025 | 47.80 | 48.20 | 46.80 | 47.40 | 47.40 | -0.84% | 4,509 |
| Aug 4, 2025 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | 1.27% | 7,358 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.15 | 47.20 | 47.20 | -1.26% | 4,663 |
| Jul 31, 2025 | 48.20 | 48.25 | 47.20 | 47.80 | 47.80 | -0.42% | 4,232 |
| Jul 30, 2025 | 47.75 | 48.30 | 47.75 | 48.00 | 48.00 | 1.05% | 6,304 |
| Jul 29, 2025 | 47.50 | 48.30 | 47.05 | 47.50 | 47.50 | - | 9,632 |
| Jul 28, 2025 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | -1.66% | 22,957 |
| Jul 25, 2025 | 48.65 | 50.00 | 48.20 | 48.30 | 48.30 | -3.40% | 11,722 |
| Jul 24, 2025 | 50.20 | 50.20 | 49.35 | 50.00 | 50.00 | -0.40% | 2,517 |
| Jul 23, 2025 | 50.80 | 50.80 | 48.30 | 50.20 | 50.20 | -1.18% | 11,721 |
| Jul 22, 2025 | 50.40 | 50.90 | 50.20 | 50.80 | 50.80 | -0.20% | 2,397 |
| Jul 21, 2025 | 50.10 | 52.90 | 50.00 | 50.90 | 50.90 | 1.19% | 11,983 |
| Jul 18, 2025 | 51.00 | 51.70 | 49.25 | 50.30 | 50.30 | -0.59% | 27,009 |
| Jul 17, 2025 | 51.90 | 51.90 | 50.60 | 50.60 | 50.60 | -2.50% | 11,610 |