Astarta Holding PLC (WSE:AST)
Poland
· Delayed Price · Currency is PLN 48.20
-0.60 (-1.23%)
Apr 29, 2026, 12:58 PM CET
Astarta Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.00 | 49.10 | 48.60 | 48.60 | - | -0.41% | 931 |
| Apr 28, 2026 | 49.40 | 49.80 | 48.70 | 48.80 | 48.80 | -0.61% | 9,821 |
| Apr 27, 2026 | 48.00 | 49.65 | 48.00 | 49.10 | 49.10 | 1.87% | 13,366 |
| Apr 24, 2026 | 47.60 | 48.50 | 47.10 | 48.20 | 48.20 | 1.47% | 15,212 |
| Apr 23, 2026 | 47.60 | 47.60 | 46.90 | 47.50 | 47.50 | - | 7,084 |
| Apr 22, 2026 | 47.50 | 47.65 | 47.00 | 47.50 | 47.50 | - | 2,206 |
| Apr 21, 2026 | 47.00 | 47.70 | 46.50 | 47.50 | 47.50 | 1.06% | 7,851 |
| Apr 20, 2026 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | -1.78% | 4,891 |
| Apr 17, 2026 | 47.20 | 47.85 | 46.50 | 47.85 | 47.85 | 1.38% | 10,473 |
| Apr 16, 2026 | 47.15 | 47.40 | 46.65 | 47.20 | 47.20 | 0.53% | 3,699 |
| Apr 15, 2026 | 45.85 | 47.00 | 45.80 | 46.95 | 46.95 | 2.07% | 9,014 |
| Apr 14, 2026 | 47.30 | 47.30 | 45.60 | 46.00 | 46.00 | -2.75% | 24,908 |
| Apr 13, 2026 | 47.80 | 48.00 | 46.95 | 47.30 | 47.30 | -0.84% | 9,011 |
| Apr 10, 2026 | 47.30 | 49.70 | 47.10 | 47.70 | 47.70 | 2.25% | 42,974 |
| Apr 9, 2026 | 47.20 | 47.30 | 46.55 | 46.65 | 46.65 | -1.17% | 2,389 |
| Apr 8, 2026 | 47.20 | 47.20 | 46.60 | 47.20 | 47.20 | 1.18% | 4,413 |
| Apr 7, 2026 | 48.00 | 48.50 | 46.15 | 46.65 | 46.65 | -2.71% | 13,806 |
| Apr 2, 2026 | 48.30 | 49.40 | 47.45 | 47.95 | 47.95 | -1.13% | 2,702 |
| Apr 1, 2026 | 48.50 | 49.50 | 48.50 | 48.50 | 48.50 | - | 3,759 |
| Mar 31, 2026 | 47.65 | 48.90 | 47.00 | 48.50 | 48.50 | 3.63% | 4,232 |
| Mar 30, 2026 | 46.15 | 47.65 | 45.75 | 46.80 | 46.80 | 0.43% | 5,569 |
| Mar 27, 2026 | 47.60 | 47.60 | 46.20 | 46.60 | 46.60 | -2.71% | 3,689 |
| Mar 26, 2026 | 47.00 | 47.90 | 46.75 | 47.90 | 47.90 | 2.46% | 5,040 |
| Mar 25, 2026 | 46.80 | 48.25 | 46.75 | 46.75 | 46.75 | -0.11% | 5,930 |
| Mar 24, 2026 | 46.85 | 47.20 | 46.30 | 46.80 | 46.80 | 0.32% | 4,850 |
| Mar 23, 2026 | 47.50 | 47.50 | 46.35 | 46.65 | 46.65 | -2.30% | 6,867 |
| Mar 20, 2026 | 47.40 | 48.30 | 47.20 | 47.75 | 47.75 | 1.17% | 1,234 |
| Mar 19, 2026 | 48.55 | 48.60 | 46.70 | 47.20 | 47.20 | -2.68% | 6,422 |
| Mar 18, 2026 | 48.60 | 48.70 | 47.90 | 48.50 | 48.50 | 1.04% | 3,946 |
| Mar 17, 2026 | 48.75 | 48.75 | 47.40 | 48.00 | 48.00 | - | 1,774 |
| Mar 16, 2026 | 48.60 | 48.80 | 47.70 | 48.00 | 48.00 | -1.03% | 1,233 |
| Mar 13, 2026 | 48.80 | 48.80 | 48.00 | 48.50 | 48.50 | -0.72% | 1,148 |
| Mar 12, 2026 | 49.30 | 49.40 | 48.60 | 48.85 | 48.85 | -0.61% | 3,815 |
| Mar 11, 2026 | 49.40 | 49.50 | 48.10 | 49.15 | 49.15 | -0.10% | 2,820 |
| Mar 10, 2026 | 47.10 | 49.70 | 47.10 | 49.20 | 49.20 | 4.68% | 5,928 |
| Mar 9, 2026 | 48.00 | 48.80 | 46.70 | 47.00 | 47.00 | -2.08% | 9,079 |
| Mar 6, 2026 | 48.60 | 48.85 | 47.60 | 48.00 | 48.00 | - | 2,888 |
| 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 |